Invesco DB Oil Fund (DBO)
NYSEARCA: DBO · Real-Time Price · USD
13.12
+0.10 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
DBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.01 | 13.18 | 13.01 | 13.12 | 13.12 | 0.77% | 83,687 |
| Dec 4, 2025 | 12.97 | 13.09 | 12.85 | 13.02 | 13.02 | 1.01% | 116,595 |
| Dec 3, 2025 | 12.93 | 13.00 | 12.85 | 12.89 | 12.89 | 0.78% | 144,197 |
| Dec 2, 2025 | 12.89 | 12.96 | 12.72 | 12.79 | 12.79 | -1.31% | 115,878 |
| Dec 1, 2025 | 12.89 | 13.00 | 12.89 | 12.96 | 12.96 | -0.15% | 176,607 |
| Nov 28, 2025 | 12.84 | 13.00 | 12.84 | 12.98 | 12.98 | 1.56% | 140,497 |
| Nov 26, 2025 | 12.61 | 12.81 | 12.61 | 12.78 | 12.78 | 1.07% | 71,509 |
| Nov 25, 2025 | 12.58 | 12.69 | 12.46 | 12.65 | 12.65 | -1.90% | 140,594 |
| Nov 24, 2025 | 12.75 | 12.90 | 12.58 | 12.89 | 12.89 | 1.90% | 237,109 |
| Nov 21, 2025 | 12.65 | 12.68 | 12.52 | 12.65 | 12.65 | -1.17% | 147,301 |
| Nov 20, 2025 | 13.02 | 13.09 | 12.78 | 12.80 | 12.80 | -0.93% | 106,831 |
| Nov 19, 2025 | 12.86 | 12.93 | 12.79 | 12.92 | 12.92 | -2.27% | 433,163 |
| Nov 18, 2025 | 13.00 | 13.25 | 12.94 | 13.22 | 13.22 | 1.46% | 312,775 |
| Nov 17, 2025 | 13.08 | 13.09 | 13.00 | 13.03 | 13.03 | -0.08% | 166,533 |
| Nov 14, 2025 | 13.03 | 13.12 | 12.99 | 13.04 | 13.04 | 2.03% | 182,398 |
| Nov 13, 2025 | 12.97 | 12.97 | 12.77 | 12.78 | 12.78 | 0.39% | 429,040 |
| Nov 12, 2025 | 12.98 | 12.98 | 12.71 | 12.73 | 12.73 | -4.00% | 215,156 |
| Nov 11, 2025 | 13.22 | 13.33 | 13.22 | 13.26 | 13.26 | 1.45% | 172,281 |
| Nov 10, 2025 | 13.06 | 13.09 | 12.93 | 13.07 | 13.07 | 0.38% | 118,282 |
| Nov 7, 2025 | 13.02 | 13.04 | 12.91 | 13.02 | 13.02 | 0.62% | 334,672 |
| Nov 6, 2025 | 12.87 | 12.98 | 12.81 | 12.94 | 12.94 | -0.15% | 207,863 |
| Nov 5, 2025 | 13.06 | 13.21 | 12.94 | 12.96 | 12.96 | -1.22% | 198,430 |
| Nov 4, 2025 | 13.11 | 13.21 | 13.09 | 13.12 | 13.12 | -1.13% | 262,786 |
| Nov 3, 2025 | 13.23 | 13.34 | 13.14 | 13.27 | 13.27 | 0.30% | 244,340 |
| Oct 31, 2025 | 13.24 | 13.29 | 13.13 | 13.23 | 13.23 | 1.07% | 347,216 |
| Oct 30, 2025 | 13.03 | 13.19 | 12.98 | 13.09 | 13.09 | -0.08% | 167,060 |
| Oct 29, 2025 | 13.09 | 13.23 | 13.08 | 13.10 | 13.10 | 0.69% | 218,803 |
| Oct 28, 2025 | 13.13 | 13.19 | 12.98 | 13.01 | 13.01 | -2.25% | 708,046 |
| Oct 27, 2025 | 13.36 | 13.46 | 13.27 | 13.31 | 13.31 | -0.30% | 565,680 |
| Oct 24, 2025 | 13.43 | 13.54 | 13.34 | 13.35 | 13.35 | -0.15% | 411,963 |
| Oct 23, 2025 | 13.38 | 13.48 | 13.30 | 13.37 | 13.37 | 3.80% | 887,807 |
| Oct 22, 2025 | 12.70 | 12.97 | 12.65 | 12.88 | 12.88 | 3.37% | 500,625 |
| Oct 21, 2025 | 12.40 | 12.59 | 12.25 | 12.46 | 12.46 | 0.81% | 441,339 |
| Oct 20, 2025 | 12.23 | 12.38 | 12.22 | 12.36 | 12.36 | -0.40% | 377,256 |
| Oct 17, 2025 | 12.34 | 12.44 | 12.32 | 12.41 | 12.41 | 0.24% | 798,301 |
| Oct 16, 2025 | 12.60 | 12.63 | 12.32 | 12.38 | 12.38 | -1.75% | 679,293 |
| Oct 15, 2025 | 12.71 | 12.75 | 12.54 | 12.60 | 12.60 | - | 837,134 |
| Oct 14, 2025 | 12.61 | 12.70 | 12.51 | 12.60 | 12.60 | -1.95% | 591,106 |
| Oct 13, 2025 | 12.82 | 12.92 | 12.76 | 12.85 | 12.85 | 1.42% | 140,630 |
| Oct 10, 2025 | 12.92 | 13.00 | 12.64 | 12.67 | 12.67 | -4.09% | 342,030 |
| Oct 9, 2025 | 13.45 | 13.47 | 13.18 | 13.21 | 13.21 | -1.49% | 306,134 |
| Oct 8, 2025 | 13.40 | 13.52 | 13.36 | 13.41 | 13.41 | 0.37% | 160,488 |
| Oct 7, 2025 | 13.24 | 13.37 | 13.19 | 13.36 | 13.36 | 0.38% | 156,950 |
| Oct 6, 2025 | 13.20 | 13.34 | 13.20 | 13.31 | 13.31 | 1.60% | 339,347 |
| Oct 3, 2025 | 13.08 | 13.19 | 13.07 | 13.10 | 13.10 | 0.23% | 2,274,070 |
| Oct 2, 2025 | 13.20 | 13.30 | 13.01 | 13.07 | 13.07 | -2.10% | 683,352 |
| Oct 1, 2025 | 13.25 | 13.39 | 13.22 | 13.35 | 13.35 | -0.74% | 814,137 |
| Sep 30, 2025 | 13.47 | 13.54 | 13.38 | 13.45 | 13.45 | -0.96% | 330,903 |
| Sep 29, 2025 | 13.76 | 13.78 | 13.55 | 13.58 | 13.58 | -3.14% | 375,068 |
| Sep 26, 2025 | 14.04 | 14.27 | 14.02 | 14.02 | 14.02 | - | 641,655 |
| Sep 25, 2025 | 13.85 | 14.04 | 13.78 | 14.02 | 14.02 | 0.72% | 714,907 |
| Sep 24, 2025 | 13.85 | 13.97 | 13.80 | 13.92 | 13.92 | 1.53% | 596,228 |
| Sep 23, 2025 | 13.56 | 13.74 | 13.56 | 13.71 | 13.71 | 2.39% | 476,686 |
| Sep 22, 2025 | 13.29 | 13.42 | 13.28 | 13.39 | 13.39 | -0.07% | 123,298 |
| Sep 19, 2025 | 13.48 | 13.57 | 13.39 | 13.40 | 13.40 | -1.69% | 115,079 |
| Sep 18, 2025 | 13.69 | 13.78 | 13.54 | 13.63 | 13.63 | -0.15% | 301,620 |
| Sep 17, 2025 | 13.74 | 13.79 | 13.62 | 13.65 | 13.65 | -1.02% | 288,370 |
| Sep 16, 2025 | 13.70 | 13.83 | 13.66 | 13.79 | 13.79 | 1.77% | 162,732 |
| Sep 15, 2025 | 13.56 | 13.62 | 13.50 | 13.55 | 13.55 | 1.12% | 204,010 |
| Sep 12, 2025 | 13.53 | 13.58 | 13.38 | 13.40 | 13.40 | 0.83% | 288,361 |
| Sep 11, 2025 | 13.34 | 13.41 | 13.29 | 13.29 | 13.29 | -2.49% | 143,108 |
| Sep 10, 2025 | 13.48 | 13.68 | 13.46 | 13.63 | 13.63 | 1.79% | 158,994 |
| Sep 9, 2025 | 13.48 | 13.57 | 13.37 | 13.39 | 13.39 | 0.45% | 436,172 |
| Sep 8, 2025 | 13.39 | 13.41 | 13.25 | 13.33 | 13.33 | 0.68% | 280,885 |
| Sep 5, 2025 | 13.31 | 13.31 | 13.11 | 13.24 | 13.24 | -1.71% | 283,936 |
| Sep 4, 2025 | 13.47 | 13.56 | 13.44 | 13.47 | 13.47 | -1.10% | 474,941 |
| Sep 3, 2025 | 13.75 | 13.80 | 13.59 | 13.62 | 13.62 | -2.37% | 297,802 |
| Sep 2, 2025 | 13.83 | 13.99 | 13.77 | 13.95 | 13.95 | 2.42% | 357,055 |
| Aug 29, 2025 | 13.71 | 13.75 | 13.60 | 13.62 | 13.62 | -0.44% | 168,893 |
| Aug 28, 2025 | 13.63 | 13.75 | 13.49 | 13.68 | 13.68 | 0.74% | 140,330 |
| Aug 27, 2025 | 13.50 | 13.65 | 13.50 | 13.58 | 13.58 | 0.89% | 110,408 |
| Aug 26, 2025 | 13.57 | 13.66 | 13.45 | 13.46 | 13.46 | -2.46% | 211,870 |
| Aug 25, 2025 | 13.68 | 13.86 | 13.68 | 13.80 | 13.80 | 1.55% | 142,105 |
| Aug 22, 2025 | 13.53 | 13.61 | 13.52 | 13.59 | 13.59 | 0.67% | 190,008 |
| Aug 21, 2025 | 13.36 | 13.56 | 13.34 | 13.50 | 13.50 | 0.82% | 117,743 |
| Aug 20, 2025 | 13.31 | 13.41 | 13.25 | 13.39 | 13.39 | 1.59% | 105,291 |
| Aug 19, 2025 | 13.17 | 13.24 | 13.12 | 13.18 | 13.18 | -1.05% | 112,073 |
| Aug 18, 2025 | 13.14 | 13.37 | 13.07 | 13.32 | 13.32 | 0.60% | 285,126 |
| Aug 15, 2025 | 13.20 | 13.32 | 13.15 | 13.24 | 13.24 | -1.27% | 366,942 |
| Aug 14, 2025 | 13.35 | 13.41 | 13.27 | 13.41 | 13.41 | 1.59% | 348,544 |
| Aug 13, 2025 | 13.23 | 13.26 | 13.04 | 13.20 | 13.20 | -0.53% | 713,093 |
| Aug 12, 2025 | 13.31 | 13.38 | 13.25 | 13.27 | 13.27 | -0.97% | 117,153 |
| Aug 11, 2025 | 13.40 | 13.47 | 13.33 | 13.40 | 13.40 | 0.60% | 99,278 |
| Aug 8, 2025 | 13.44 | 13.49 | 13.17 | 13.32 | 13.32 | -0.52% | 248,599 |
| Aug 7, 2025 | 13.44 | 13.54 | 13.34 | 13.39 | 13.39 | -0.07% | 445,957 |
| Aug 6, 2025 | 13.80 | 13.89 | 13.31 | 13.40 | 13.40 | -1.40% | 808,274 |
| Aug 5, 2025 | 13.69 | 13.69 | 13.56 | 13.59 | 13.59 | -1.31% | 313,348 |
| Aug 4, 2025 | 13.68 | 13.91 | 13.65 | 13.77 | 13.77 | -1.01% | 446,397 |
| Aug 1, 2025 | 14.33 | 14.35 | 13.89 | 13.91 | 13.91 | -3.07% | 454,970 |
| Jul 31, 2025 | 14.42 | 14.49 | 14.25 | 14.35 | 14.35 | -1.51% | 683,972 |
| Jul 30, 2025 | 14.49 | 14.62 | 14.42 | 14.57 | 14.57 | 0.76% | 787,101 |
| Jul 29, 2025 | 14.09 | 14.54 | 14.07 | 14.46 | 14.46 | 3.14% | 235,509 |
| Jul 28, 2025 | 13.94 | 14.04 | 13.86 | 14.02 | 14.02 | 3.01% | 105,472 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.60 | 13.61 | 13.61 | -1.59% | 185,867 |
| Jul 24, 2025 | 13.78 | 13.86 | 13.66 | 13.83 | 13.83 | 0.95% | 628,629 |
| Jul 23, 2025 | 13.62 | 13.70 | 13.55 | 13.70 | 13.70 | 0.22% | 186,041 |
| Jul 22, 2025 | 13.63 | 13.68 | 13.55 | 13.67 | 13.67 | -0.29% | 258,108 |
| Jul 21, 2025 | 13.71 | 13.76 | 13.63 | 13.71 | 13.71 | -0.29% | 109,181 |
| Jul 18, 2025 | 13.90 | 13.95 | 13.73 | 13.75 | 13.75 | -0.29% | 277,814 |
| Jul 17, 2025 | 13.59 | 13.79 | 13.57 | 13.79 | 13.79 | 1.47% | 277,816 |