Skip to main content
Invesco DB Oil Fund (DBO)
NYSEARCA: DBO · Real-Time Price · USD
18.26
+1.39 (8.24%)
At close: Mar 6, 2026, 4:00 PM EST
18.31
+0.05 (0.27%)
After-hours: Mar 6, 2026, 8:00 PM EST

DBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9918.4017.8518.2618.268.24%3,123,738
Mar 5, 202616.6217.2116.5316.8716.873.56%2,475,971
Mar 4, 202615.9416.2915.8516.2916.292.26%3,655,303
Mar 3, 202616.6416.6815.4515.9315.933.31%2,846,113
Mar 2, 202615.4615.6315.0815.4215.426.79%2,588,917
Feb 27, 202614.4514.4914.2214.4414.442.70%711,382
Feb 26, 202613.7914.3013.7714.0614.06-796,939
Feb 25, 202614.2414.2413.9914.0614.06-1.19%297,432
Feb 24, 202614.3014.3014.0714.2314.23-0.21%345,486
Feb 23, 202614.3714.4314.1914.2614.260.21%815,889
Feb 20, 202614.1914.3114.1314.2314.23-0.49%1,188,200
Feb 19, 202614.1914.3414.0714.3014.302.00%1,018,443
Feb 18, 202613.7314.0513.7314.0214.024.94%626,882
Feb 17, 202613.4313.4813.2713.3613.36-0.60%344,216
Feb 13, 202613.4013.5213.3413.4413.44-0.07%364,811
Feb 12, 202613.7613.7613.3513.4513.45-3.17%632,552
Feb 11, 202614.0414.0713.8113.8913.891.02%571,079
Feb 10, 202613.8013.8213.6513.7513.75-0.15%376,263
Feb 9, 202613.5513.8713.5513.7713.771.55%173,134
Feb 6, 202613.4313.7613.4313.5613.560.37%520,963
Feb 5, 202613.5713.6313.3913.5113.51-1.53%503,414
Feb 4, 202613.4813.9813.4513.7213.720.29%1,089,273
Feb 3, 202613.3813.7013.3513.6813.683.01%1,200,541
Feb 2, 202613.3313.3413.1513.2813.28-5.35%1,161,384
Jan 30, 202614.0114.0913.6914.0314.030.57%1,115,901
Jan 29, 202614.1314.1813.7913.9513.953.18%1,407,180
Jan 28, 202613.4713.5413.3413.5213.521.35%461,605
Jan 27, 202613.0413.3513.0013.3413.342.77%361,066
Jan 26, 202612.9913.0312.8812.9812.98-0.38%371,227
Jan 23, 202613.0213.0812.9613.0313.032.92%462,957
Jan 22, 202612.8912.8912.5912.6612.66-2.24%355,034
Jan 21, 202612.8712.9712.8112.9512.952.13%562,667
Jan 20, 202612.8612.9112.6612.6812.680.16%588,147
Jan 16, 202612.8012.8012.6312.6612.660.88%345,176
Jan 15, 202612.6312.6512.5312.5512.55-1.88%225,958
Jan 14, 202613.1013.2512.6112.7912.79-1.31%1,183,411
Jan 13, 202612.8413.0512.8412.9612.962.53%506,933
Jan 12, 202612.5012.7012.4312.6412.641.28%303,042
Jan 9, 202612.5212.6912.4812.4812.480.08%276,180
Jan 8, 202612.1212.4812.0812.4712.474.09%370,190
Jan 7, 202612.2212.2211.8911.9811.98-0.91%280,360
Jan 6, 202612.5512.5512.0912.0912.09-2.50%378,664
Jan 5, 202612.3212.4212.2212.4012.401.89%562,993
Jan 2, 202612.0912.1912.0212.1712.17-0.25%161,016
Dec 31, 202512.4812.4812.1512.2012.20-0.81%104,318
Dec 30, 202512.3912.4112.2812.3012.300.08%406,286
Dec 29, 202512.3212.3912.2812.2912.291.65%254,637
Dec 26, 202512.3012.3212.0312.0912.09-2.26%178,823
Dec 24, 202512.4712.4712.3612.3712.37-0.24%237,321
Dec 23, 202512.2912.4112.2512.4012.400.81%257,719
Dec 22, 202512.2612.3312.2212.3012.30-1.20%309,815
Dec 19, 202512.3912.4812.3412.4512.021.30%323,083
Dec 18, 202512.3812.4212.2712.2911.87-1.21%176,496
Dec 17, 202512.2912.4512.2312.4412.012.81%327,543
Dec 16, 202512.2012.2112.0612.1011.68-2.50%356,789
Dec 15, 202512.5112.5212.3712.4111.98-1.43%136,499
Dec 12, 202512.5812.6412.5312.5912.16-0.63%283,191
Dec 11, 202512.5612.6812.5012.6712.23-1.78%343,897
Dec 10, 202512.6912.9112.6312.9012.461.02%161,600
Dec 9, 202512.9512.9512.7212.7712.33-0.62%71,415
Dec 8, 202512.9512.9912.8312.8512.41-2.06%187,631
Dec 5, 202513.0113.1813.0113.1212.670.77%83,687
Dec 4, 202512.9713.0912.8513.0212.571.01%116,595
Dec 3, 202512.9313.0012.8512.8912.450.78%144,197
Dec 2, 202512.8912.9612.7212.7912.35-1.31%115,878
Dec 1, 202512.8913.0012.8912.9612.51-0.15%176,636
Nov 28, 202512.8413.0012.8412.9812.531.56%140,521
Nov 26, 202512.6112.8112.6112.7812.341.07%71,751
Nov 25, 202512.5812.6912.4612.6512.21-1.90%140,594
Nov 24, 202512.7512.9012.5812.8912.451.90%237,109
Nov 21, 202512.6512.6812.5212.6512.21-1.17%147,301
Nov 20, 202513.0213.0912.7812.8012.36-0.93%106,831
Nov 19, 202512.8612.9312.7912.9212.48-2.27%433,163
Nov 18, 202513.0013.2512.9413.2212.771.46%312,775
Nov 17, 202513.0813.0913.0013.0312.58-0.08%166,533
Nov 14, 202513.0313.1212.9913.0412.592.03%182,398
Nov 13, 202512.9712.9712.7712.7812.340.39%429,040
Nov 12, 202512.9812.9812.7112.7312.29-4.00%215,156
Nov 11, 202513.2213.3313.2213.2612.801.45%172,281
Nov 10, 202513.0613.0912.9313.0712.620.38%118,282
Nov 7, 202513.0213.0412.9113.0212.570.62%334,672
Nov 6, 202512.8712.9812.8112.9412.49-0.15%207,863
Nov 5, 202513.0613.2112.9412.9612.51-1.22%198,430
Nov 4, 202513.1113.2113.0913.1212.67-1.13%262,786
Nov 3, 202513.2313.3413.1413.2712.810.30%244,340
Oct 31, 202513.2413.2913.1313.2312.771.07%347,216
Oct 30, 202513.0313.1912.9813.0912.64-0.08%167,060
Oct 29, 202513.0913.2313.0813.1012.650.69%218,803
Oct 28, 202513.1313.1912.9813.0112.56-2.25%708,046
Oct 27, 202513.3613.4613.2713.3112.85-0.30%565,680
Oct 24, 202513.4313.5413.3413.3512.89-0.15%411,963
Oct 23, 202513.3813.4813.3013.3712.913.80%887,807
Oct 22, 202512.7012.9712.6512.8812.443.37%500,625
Oct 21, 202512.4012.5912.2512.4612.030.81%441,339
Oct 20, 202512.2312.3812.2212.3611.93-0.40%377,256
Oct 17, 202512.3412.4412.3212.4111.980.24%798,301
Oct 16, 202512.6012.6312.3212.3811.95-1.75%679,293
Oct 15, 202512.7112.7512.5412.6012.17-837,134
Oct 14, 202512.6112.7012.5112.6012.17-1.95%591,106
Oct 13, 202512.8212.9212.7612.8512.411.42%140,630