Skip to main content
Invesco DB Oil Fund (DBO)
NYSEARCA: DBO · Real-Time Price · USD
21.56
+0.46 (2.18%)
At close: Apr 28, 2026, 4:00 PM EDT
21.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5721.7321.3921.5621.562.18%897,816
Apr 27, 202620.9721.2820.9521.1021.101.64%847,325
Apr 24, 202620.6320.9320.5020.7620.76-1.05%1,200,492
Apr 23, 202620.6421.3120.6420.9820.982.59%1,457,401
Apr 22, 202620.2020.5520.2020.4520.450.29%833,032
Apr 21, 202619.8820.5019.8120.3920.393.61%1,021,399
Apr 20, 202619.6219.9319.5719.6819.682.88%524,432
Apr 17, 202618.9519.2518.5419.1319.13-5.25%1,482,775
Apr 16, 202620.1120.4120.1120.1920.190.75%583,843
Apr 15, 202620.0120.3119.9620.0420.040.35%523,012
Apr 14, 202620.3320.3619.9119.9719.97-2.01%966,685
Apr 13, 202620.5420.7520.1820.3820.383.40%1,194,977
Apr 10, 202619.6520.0519.5819.7119.710.20%662,771
Apr 9, 202619.7820.0019.3519.6719.670.20%946,940
Apr 8, 202618.8019.8518.7919.6319.63-1.31%2,556,558
Apr 7, 202619.9320.3119.6219.8919.890.51%2,424,033
Apr 6, 202619.5219.9519.4219.7919.791.91%1,463,852
Apr 2, 202619.7319.7519.0019.4219.422.05%3,012,938
Apr 1, 202619.1819.2018.9219.0319.03-3.25%2,984,002
Mar 31, 202620.6720.6719.4719.6719.67-5.52%2,565,839
Mar 30, 202620.8520.9820.7220.8220.820.48%1,142,056
Mar 27, 202620.8420.9420.6520.7220.720.73%1,845,459
Mar 26, 202620.5520.7620.3420.5720.572.34%1,003,224
Mar 25, 202619.7720.3019.7320.1020.10-1.08%1,578,857
Mar 24, 202620.4320.4920.0220.3220.323.41%2,254,910
Mar 23, 202619.8119.9318.8619.6519.65-5.53%4,074,129
Mar 20, 202620.7121.1420.6220.8020.800.68%1,832,602
Mar 19, 202620.9521.4120.2620.6620.66-1.85%2,606,296
Mar 18, 202620.8421.1320.5921.0521.052.53%1,327,993
Mar 17, 202620.4520.5420.2320.5320.532.39%1,314,440
Mar 16, 202620.2820.4919.8920.0520.05-2.43%2,281,180
Mar 13, 202620.1620.6820.0320.5520.55-0.05%2,108,127
Mar 12, 202619.9720.6419.7620.5620.566.31%3,837,213
Mar 11, 202618.5319.3518.2119.3419.344.37%2,354,249
Mar 10, 202618.4418.6517.2318.5318.533.12%9,479,197
Mar 9, 202619.4019.8817.3617.9717.97-1.59%9,812,722
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