Invesco DB Oil Fund (DBO)
AMEX: DBO
· Real-Time Price · USD
13.21
-0.11 (-0.83%)
At close: Aug 19, 2025, 10:40 AM
DBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.14 | 13.37 | 13.07 | 13.32 | 13.32 | 0.60% | 285,121 |
| Aug 15, 2025 | 13.20 | 13.32 | 13.15 | 13.24 | 13.24 | -1.27% | 366,942 |
| Aug 14, 2025 | 13.35 | 13.41 | 13.26 | 13.41 | 13.41 | 1.59% | 348,544 |
| Aug 13, 2025 | 13.23 | 13.26 | 13.04 | 13.20 | 13.20 | -0.53% | 713,100 |
| Aug 12, 2025 | 13.31 | 13.38 | 13.25 | 13.27 | 13.27 | -0.97% | 117,200 |
| Aug 11, 2025 | 13.40 | 13.47 | 13.33 | 13.40 | 13.40 | 0.60% | 99,300 |
| Aug 8, 2025 | 13.44 | 13.49 | 13.17 | 13.32 | 13.32 | -0.52% | 248,600 |
| Aug 7, 2025 | 13.44 | 13.54 | 13.34 | 13.39 | 13.39 | -0.07% | 446,000 |
| Aug 6, 2025 | 13.80 | 13.89 | 13.31 | 13.40 | 13.40 | -1.40% | 808,300 |
| 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% | 446,400 |
| Aug 1, 2025 | 14.33 | 14.35 | 13.89 | 13.91 | 13.91 | -3.07% | 455,000 |
| Jul 31, 2025 | 14.42 | 14.49 | 14.25 | 14.35 | 14.35 | -1.51% | 684,000 |
| 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% | 105,500 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.60 | 13.61 | 13.61 | -1.59% | 185,900 |
| 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 |