DBO Historical Prices
Invesco DB Oil Fund · daily open, high, low, close & volume
Trading days
250
Period high
27.48
Period low
11.88
Period change
+89.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.70 | 25.82 | 25.03 | 25.17 | -7.05% | 1,024,538 |
| Oct 30, 2026 | 27.26 | 27.48 | 27.02 | 27.08 | +0.59% | 502,131 |
| Oct 29, 2026 | 26.43 | 26.97 | 26.27 | 26.92 | +0.37% | 514,368 |
| Oct 28, 2026 | 26.76 | 27.17 | 26.76 | 26.82 | +2.09% | 2,260,687 |
| Oct 27, 2026 | 26.49 | 26.60 | 26.12 | 26.27 | -0.68% | 668,601 |
| Oct 26, 2026 | 26.42 | 26.79 | 26.22 | 26.45 | -1.56% | 730,058 |
| Oct 23, 2026 | 26.50 | 26.96 | 26.50 | 26.87 | +3.35% | 411,829 |
| Oct 22, 2026 | 26.09 | 26.15 | 25.71 | 26.00 | +1.36% | 506,801 |
| Oct 21, 2026 | 25.63 | 25.88 | 25.38 | 25.65 | -0.08% | 630,323 |
| Oct 20, 2026 | 26.07 | 26.07 | 25.07 | 25.67 | -0.39% | 770,766 |
| Oct 19, 2026 | 25.63 | 26.08 | 25.57 | 25.77 | -0.85% | 467,060 |
| Oct 16, 2026 | 25.30 | 26.09 | 25.17 | 25.99 | +2.97% | 611,624 |
| Oct 15, 2026 | 25.04 | 25.41 | 24.88 | 25.24 | +1.24% | 492,056 |
| Oct 14, 2026 | 25.10 | 25.13 | 24.89 | 24.93 | +0.08% | 571,434 |
| Oct 13, 2026 | 24.47 | 24.96 | 24.46 | 24.91 | +1.10% | 168,140 |
| Oct 12, 2026 | 24.61 | 24.83 | 24.59 | 24.64 | +2.11% | 273,917 |
| Oct 9, 2026 | 23.90 | 24.25 | 23.90 | 24.13 | +0.00% | 351,785 |
| Oct 8, 2026 | 24.15 | 24.46 | 23.88 | 24.13 | +2.51% | 562,196 |
| Oct 7, 2026 | 23.85 | 23.99 | 23.33 | 23.54 | -0.42% | 343,849 |
| Oct 6, 2026 | 23.17 | 23.66 | 23.12 | 23.64 | +0.77% | 393,660 |
| Oct 5, 2026 | 23.58 | 23.99 | 23.40 | 23.46 | -2.25% | 527,958 |
| Oct 2, 2026 | 23.40 | 24.12 | 23.14 | 24.00 | -2.04% | 593,043 |
| Oct 1, 2026 | 23.81 | 24.54 | 23.76 | 24.50 | +3.16% | 817,232 |
| Sep 30, 2026 | 23.98 | 24.11 | 23.71 | 23.75 | +1.58% | 331,575 |
| Sep 29, 2026 | 23.74 | 24.05 | 23.37 | 23.38 | -4.38% | 468,207 |
| Sep 28, 2026 | 24.79 | 25.08 | 23.94 | 24.45 | +0.91% | 924,988 |
| Sep 25, 2026 | 24.41 | 24.69 | 24.01 | 24.23 | -2.96% | 464,289 |
| Sep 24, 2026 | 24.60 | 25.35 | 24.48 | 24.97 | +2.80% | 698,711 |
| Sep 23, 2026 | 23.96 | 24.33 | 23.88 | 24.29 | +3.19% | 549,817 |
| Sep 22, 2026 | 23.72 | 24.11 | 23.26 | 23.54 | -2.61% | 642,550 |
| Sep 21, 2026 | 24.25 | 24.39 | 23.92 | 24.17 | -3.47% | 378,795 |
| Sep 18, 2026 | 25.59 | 25.69 | 25.01 | 25.04 | -1.03% | 345,293 |
| Sep 17, 2026 | 25.09 | 25.54 | 25.06 | 25.30 | -0.67% | 369,092 |
| Sep 16, 2026 | 25.94 | 25.97 | 25.20 | 25.47 | -3.34% | 583,835 |
| Sep 15, 2026 | 25.82 | 26.62 | 25.82 | 26.35 | +3.17% | 520,925 |
| Sep 14, 2026 | 26.02 | 26.12 | 25.25 | 25.54 | +1.27% | 778,489 |
| Sep 11, 2026 | 24.84 | 25.28 | 24.84 | 25.22 | -2.59% | 727,150 |
| Sep 10, 2026 | 25.21 | 25.90 | 24.87 | 25.89 | +5.85% | 628,999 |
| Sep 9, 2026 | 24.30 | 24.47 | 24.10 | 24.46 | +2.82% | 301,405 |
| Sep 8, 2026 | 23.78 | 23.82 | 23.31 | 23.79 | +2.94% | 501,332 |
| Sep 4, 2026 | 22.82 | 23.25 | 22.50 | 23.11 | +0.09% | 383,695 |
| Sep 3, 2026 | 23.25 | 23.30 | 22.94 | 23.09 | +0.26% | 599,221 |
| Sep 2, 2026 | 22.79 | 23.20 | 22.69 | 23.03 | +4.63% | 575,046 |
| Aug 31, 2026 | 22.00 | 22.15 | 21.86 | 22.01 | +2.95% | 253,010 |
| Aug 28, 2026 | 21.45 | 21.45 | 21.16 | 21.38 | -0.28% | 171,539 |
| Aug 27, 2026 | 21.20 | 21.61 | 21.05 | 21.44 | +1.80% | 198,045 |
| Aug 26, 2026 | 20.79 | 21.41 | 20.79 | 21.06 | +0.91% | 189,009 |
| Aug 25, 2026 | 21.15 | 21.35 | 20.86 | 20.87 | -4.05% | 501,414 |
| Aug 24, 2026 | 21.94 | 22.05 | 21.62 | 21.75 | -1.89% | 265,112 |
| Aug 21, 2026 | 22.20 | 22.32 | 22.08 | 22.17 | +0.32% | 330,845 |
| Aug 20, 2026 | 22.15 | 22.20 | 21.94 | 22.10 | +2.36% | 310,367 |
| Aug 19, 2026 | 21.50 | 21.95 | 21.50 | 21.59 | -0.18% | 370,376 |
| Aug 18, 2026 | 21.95 | 21.95 | 21.55 | 21.63 | +0.32% | 290,563 |
| Aug 17, 2026 | 21.01 | 21.60 | 20.95 | 21.56 | +3.06% | 252,730 |
| Aug 14, 2026 | 20.70 | 20.97 | 20.56 | 20.92 | +1.06% | 229,943 |
| Aug 13, 2026 | 20.62 | 20.96 | 20.41 | 20.70 | -1.38% | 626,731 |
| Aug 12, 2026 | 20.83 | 21.05 | 20.77 | 20.99 | -0.24% | 247,244 |
| Aug 11, 2026 | 20.58 | 21.05 | 20.58 | 21.04 | +0.91% | 273,403 |
| Aug 10, 2026 | 20.06 | 20.93 | 20.06 | 20.85 | +6.43% | 390,559 |
| Aug 7, 2026 | 19.35 | 19.89 | 19.35 | 19.59 | -0.41% | 384,598 |
| Aug 6, 2026 | 19.27 | 19.80 | 19.25 | 19.67 | +3.36% | 434,941 |
| Aug 5, 2026 | 19.43 | 19.43 | 18.88 | 19.03 | -0.78% | 376,681 |
| Aug 4, 2026 | 19.36 | 19.52 | 19.08 | 19.18 | -5.70% | 688,380 |
| Aug 3, 2026 | 20.05 | 20.41 | 19.89 | 20.34 | -5.53% | 628,595 |
| Jul 31, 2026 | 21.70 | 21.77 | 21.27 | 21.53 | +1.56% | 431,656 |
| Jul 30, 2026 | 21.15 | 21.46 | 21.08 | 21.20 | -1.26% | 393,142 |
| Jul 29, 2026 | 21.30 | 21.64 | 21.25 | 21.47 | +7.19% | 701,007 |
| Jul 28, 2026 | 20.58 | 20.69 | 19.70 | 20.03 | -3.28% | 549,382 |
| Jul 27, 2026 | 21.80 | 21.80 | 20.71 | 20.71 | -8.85% | 756,076 |
| Jul 24, 2026 | 22.89 | 22.91 | 22.20 | 22.72 | -2.03% | 602,978 |
| Jul 23, 2026 | 23.00 | 23.64 | 22.94 | 23.19 | +5.79% | 653,884 |
| Jul 22, 2026 | 21.86 | 22.08 | 21.72 | 21.92 | +2.43% | 247,831 |
| Jul 21, 2026 | 21.22 | 21.50 | 21.20 | 21.40 | +2.54% | 323,402 |
| Jul 20, 2026 | 20.57 | 21.01 | 20.53 | 20.87 | +1.46% | 457,220 |
| Jul 17, 2026 | 20.35 | 20.75 | 20.19 | 20.57 | +3.73% | 445,969 |
| Jul 16, 2026 | 20.15 | 20.21 | 19.74 | 19.83 | -1.54% | 340,002 |
| Jul 15, 2026 | 20.25 | 20.25 | 19.68 | 20.14 | +0.80% | 587,124 |
| Jul 14, 2026 | 20.01 | 20.16 | 19.58 | 19.98 | +1.99% | 718,592 |
| Jul 13, 2026 | 18.55 | 19.76 | 18.55 | 19.59 | +8.47% | 797,133 |
| Jul 10, 2026 | 18.17 | 18.43 | 17.88 | 18.06 | -0.44% | 490,400 |
| Jul 9, 2026 | 18.41 | 18.45 | 18.02 | 18.14 | -2.89% | 380,726 |
| Jul 8, 2026 | 18.67 | 19.09 | 18.45 | 18.68 | +3.20% | 904,451 |
| Jul 7, 2026 | 17.56 | 18.23 | 17.54 | 18.10 | +4.50% | 411,909 |
| Jul 6, 2026 | 17.36 | 17.49 | 17.25 | 17.32 | +0.23% | 244,457 |
| Jul 2, 2026 | 17.20 | 17.36 | 17.04 | 17.28 | +0.47% | 148,303 |
| Jul 1, 2026 | 17.35 | 17.48 | 17.16 | 17.20 | -2.55% | 164,225 |
| Jun 30, 2026 | 17.91 | 17.93 | 17.44 | 17.65 | -0.56% | 190,683 |
| Jun 29, 2026 | 17.67 | 17.85 | 17.61 | 17.75 | +1.49% | 265,371 |
| Jun 26, 2026 | 17.50 | 17.62 | 17.25 | 17.49 | -3.21% | 304,996 |
| Jun 25, 2026 | 17.54 | 18.18 | 17.53 | 18.07 | +2.90% | 370,079 |
| Jun 24, 2026 | 17.57 | 17.78 | 17.48 | 17.56 | -4.15% | 467,133 |
| Jun 23, 2026 | 18.25 | 18.37 | 18.16 | 18.32 | -1.13% | 271,567 |
| Jun 22, 2026 | 18.56 | 18.60 | 18.32 | 18.53 | -1.91% | 623,373 |
| Jun 18, 2026 | 18.54 | 18.98 | 18.22 | 18.89 | +0.53% | 626,724 |
| Jun 17, 2026 | 19.00 | 19.68 | 18.79 | 18.79 | -1.11% | 908,972 |
| Jun 16, 2026 | 19.15 | 19.25 | 18.68 | 19.00 | -4.09% | 548,149 |
| Jun 15, 2026 | 19.68 | 19.86 | 19.51 | 19.81 | -3.18% | 908,122 |
| Jun 12, 2026 | 20.75 | 21.18 | 20.46 | 20.46 | -2.90% | 1,080,097 |
| Jun 11, 2026 | 21.89 | 22.14 | 20.92 | 21.07 | -3.61% | 1,200,266 |
| Jun 10, 2026 | 21.64 | 22.18 | 21.61 | 21.86 | +2.29% | 628,444 |
| Jun 9, 2026 | 21.45 | 21.63 | 20.91 | 21.37 | -2.64% | 855,270 |
| Jun 8, 2026 | 21.97 | 22.05 | 21.70 | 21.95 | +2.14% | 604,702 |
| Jun 5, 2026 | 21.74 | 21.75 | 21.34 | 21.49 | -2.05% | 608,822 |
| Jun 4, 2026 | 21.95 | 22.00 | 21.73 | 21.94 | -2.66% | 545,023 |
| Jun 3, 2026 | 22.38 | 22.61 | 22.25 | 22.54 | +2.27% | 338,278 |
| Jun 2, 2026 | 21.76 | 22.06 | 21.68 | 22.04 | +1.05% | 187,389 |
| Jun 1, 2026 | 21.92 | 22.29 | 21.62 | 21.81 | +3.17% | 970,853 |
| May 29, 2026 | 21.05 | 21.23 | 20.75 | 21.14 | -1.35% | 651,469 |
| May 28, 2026 | 21.55 | 21.66 | 20.78 | 21.43 | +1.13% | 1,293,404 |
| May 27, 2026 | 21.17 | 21.48 | 21.03 | 21.19 | -2.98% | 716,025 |
| May 26, 2026 | 21.89 | 22.18 | 21.84 | 21.84 | -2.93% | 901,316 |
| May 22, 2026 | 22.63 | 22.93 | 22.18 | 22.50 | -1.36% | 769,716 |
| May 21, 2026 | 23.55 | 23.66 | 22.39 | 22.81 | +0.35% | 1,075,570 |
| May 20, 2026 | 23.47 | 23.57 | 22.36 | 22.73 | -4.50% | 1,578,332 |
| May 19, 2026 | 23.87 | 23.93 | 23.46 | 23.80 | +2.10% | 586,694 |
| May 18, 2026 | 22.99 | 23.98 | 22.88 | 23.31 | +0.78% | 1,239,195 |
| May 15, 2026 | 22.84 | 23.17 | 22.80 | 23.13 | +3.07% | 692,505 |
| May 14, 2026 | 22.16 | 22.45 | 22.12 | 22.44 | +0.31% | 333,169 |
| May 13, 2026 | 22.66 | 22.78 | 22.29 | 22.37 | -2.14% | 548,091 |
| May 12, 2026 | 22.82 | 22.95 | 22.66 | 22.86 | +3.11% | 464,981 |
| May 11, 2026 | 21.77 | 22.39 | 21.70 | 22.17 | +3.94% | 805,017 |
| May 8, 2026 | 21.05 | 21.52 | 21.02 | 21.33 | -0.14% | 829,386 |
| May 7, 2026 | 20.62 | 21.54 | 20.44 | 21.36 | +0.61% | 1,872,989 |
| May 6, 2026 | 21.41 | 21.52 | 21.08 | 21.23 | -6.52% | 974,976 |
| May 5, 2026 | 22.66 | 22.74 | 22.42 | 22.71 | -1.60% | 1,188,836 |
| May 4, 2026 | 22.43 | 23.25 | 22.32 | 23.08 | +4.62% | 1,215,294 |
| May 1, 2026 | 22.12 | 22.24 | 21.56 | 22.06 | -1.39% | 1,344,773 |
| Apr 30, 2026 | 22.02 | 22.39 | 22.02 | 22.37 | -0.45% | 1,070,000 |
| Apr 29, 2026 | 22.35 | 22.57 | 22.21 | 22.47 | +4.22% | 1,101,916 |
| Apr 28, 2026 | 21.57 | 21.73 | 21.39 | 21.56 | +2.18% | 898,881 |
| Apr 27, 2026 | 20.97 | 21.28 | 20.95 | 21.10 | +1.64% | 847,328 |
| Apr 24, 2026 | 20.63 | 20.93 | 20.50 | 20.76 | -1.05% | 1,280,005 |
| Apr 23, 2026 | 20.64 | 21.31 | 20.64 | 20.98 | +2.59% | 1,461,058 |
| Apr 22, 2026 | 20.20 | 20.55 | 20.20 | 20.45 | +0.29% | 833,038 |
| Apr 21, 2026 | 19.88 | 20.50 | 19.81 | 20.39 | +3.61% | 1,020,756 |
| Apr 20, 2026 | 19.61 | 19.93 | 19.57 | 19.68 | +2.88% | 524,420 |
| Apr 17, 2026 | 18.95 | 19.25 | 18.54 | 19.13 | -5.25% | 1,483,303 |
| Apr 16, 2026 | 20.11 | 20.41 | 20.11 | 20.19 | +0.75% | 616,712 |
| Apr 15, 2026 | 20.01 | 20.31 | 19.96 | 20.04 | +0.35% | 523,643 |
| Apr 14, 2026 | 20.33 | 20.36 | 19.91 | 19.97 | -2.01% | 970,068 |
| Apr 13, 2026 | 20.54 | 20.75 | 20.18 | 20.38 | +3.40% | 1,197,137 |
| Apr 10, 2026 | 19.65 | 20.05 | 19.58 | 19.71 | +0.20% | 663,251 |
| Apr 9, 2026 | 19.78 | 20.00 | 19.35 | 19.67 | +0.20% | 945,826 |
| Apr 8, 2026 | 18.80 | 19.85 | 18.79 | 19.63 | -1.31% | 2,560,639 |
| Apr 7, 2026 | 19.93 | 20.31 | 19.62 | 19.89 | +0.51% | 2,531,785 |
| Apr 6, 2026 | 19.52 | 19.95 | 19.42 | 19.79 | +1.91% | 1,466,867 |
| Apr 2, 2026 | 19.73 | 19.75 | 19.00 | 19.42 | +2.05% | 3,015,249 |
| Apr 1, 2026 | 19.18 | 19.20 | 18.92 | 19.03 | -3.25% | 2,984,575 |
| Mar 31, 2026 | 20.67 | 20.67 | 19.47 | 19.67 | -5.52% | 2,570,668 |
| Mar 30, 2026 | 20.85 | 20.98 | 20.71 | 20.82 | +0.48% | 1,161,837 |
| Mar 27, 2026 | 20.84 | 20.94 | 20.64 | 20.72 | +0.73% | 1,856,918 |
| Mar 26, 2026 | 20.55 | 20.76 | 20.34 | 20.57 | +2.34% | 1,007,408 |
| Mar 25, 2026 | 19.77 | 20.30 | 19.73 | 20.10 | -1.08% | 1,582,855 |
| Mar 24, 2026 | 20.43 | 20.49 | 20.02 | 20.32 | +3.41% | 2,373,579 |
| Mar 23, 2026 | 19.81 | 19.93 | 18.86 | 19.65 | -5.53% | 4,077,500 |
| Mar 20, 2026 | 20.71 | 21.14 | 20.61 | 20.80 | +0.68% | 1,839,699 |
| Mar 19, 2026 | 20.95 | 21.41 | 20.26 | 20.66 | -1.85% | 2,681,028 |
| Mar 18, 2026 | 20.84 | 21.13 | 20.59 | 21.05 | +2.53% | 1,367,589 |
| Mar 17, 2026 | 20.45 | 20.54 | 20.23 | 20.53 | +2.39% | 1,322,848 |
| Mar 16, 2026 | 20.28 | 20.49 | 19.89 | 20.05 | -2.43% | 2,285,906 |
| Mar 13, 2026 | 20.16 | 20.68 | 20.03 | 20.55 | -0.05% | 2,119,155 |
| Mar 12, 2026 | 19.97 | 20.64 | 19.76 | 20.56 | +6.31% | 3,849,519 |
| Mar 11, 2026 | 18.53 | 19.35 | 18.21 | 19.34 | +4.37% | 2,409,510 |
| Mar 10, 2026 | 18.44 | 18.65 | 17.23 | 18.53 | +3.12% | 9,489,528 |
| Mar 9, 2026 | 19.40 | 19.88 | 17.36 | 17.97 | -1.59% | 10,025,682 |
| Mar 6, 2026 | 17.99 | 18.40 | 17.85 | 18.26 | +8.24% | 3,167,110 |
| Mar 5, 2026 | 16.62 | 17.21 | 16.53 | 16.87 | +3.56% | 2,504,571 |
| Mar 4, 2026 | 15.94 | 16.29 | 15.85 | 16.29 | +2.26% | 3,656,721 |
| Mar 3, 2026 | 16.64 | 16.68 | 15.45 | 15.93 | +3.31% | 2,852,351 |
| Mar 2, 2026 | 15.46 | 15.63 | 15.07 | 15.42 | +6.79% | 2,595,397 |
| Feb 27, 2026 | 14.45 | 14.49 | 14.21 | 14.44 | +2.70% | 712,327 |
| Feb 26, 2026 | 13.79 | 14.30 | 13.77 | 14.06 | +0.00% | 797,240 |
| Feb 25, 2026 | 14.24 | 14.24 | 13.98 | 14.06 | -1.19% | 299,661 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.07 | 14.23 | -0.21% | 345,492 |
| Feb 23, 2026 | 14.37 | 14.43 | 14.19 | 14.26 | +0.21% | 815,889 |
| Feb 20, 2026 | 14.19 | 14.31 | 14.13 | 14.23 | -0.49% | 1,189,287 |
| Feb 19, 2026 | 14.19 | 14.34 | 14.07 | 14.30 | +2.00% | 1,024,075 |
| Feb 18, 2026 | 13.73 | 14.05 | 13.73 | 14.02 | +4.94% | 627,326 |
| Feb 17, 2026 | 13.43 | 13.48 | 13.27 | 13.36 | -0.60% | 344,319 |
| Feb 13, 2026 | 13.40 | 13.52 | 13.34 | 13.44 | -0.07% | 365,458 |
| Feb 12, 2026 | 13.76 | 13.76 | 13.35 | 13.45 | -3.17% | 634,847 |
| Feb 11, 2026 | 14.04 | 14.07 | 13.81 | 13.89 | +1.02% | 571,081 |
| Feb 10, 2026 | 13.80 | 13.82 | 13.65 | 13.75 | -0.15% | 376,263 |
| Feb 9, 2026 | 13.55 | 13.87 | 13.55 | 13.77 | +1.55% | 175,161 |
| Feb 6, 2026 | 13.43 | 13.76 | 13.43 | 13.56 | +0.37% | 520,965 |
| Feb 5, 2026 | 13.57 | 13.63 | 13.39 | 13.51 | -1.53% | 503,946 |
| Feb 4, 2026 | 13.48 | 13.97 | 13.45 | 13.72 | +0.29% | 1,089,753 |
| Feb 3, 2026 | 13.38 | 13.70 | 13.35 | 13.68 | +3.01% | 1,200,628 |
| Feb 2, 2026 | 13.33 | 13.34 | 13.14 | 13.28 | -5.35% | 1,169,550 |
| Jan 30, 2026 | 14.01 | 14.09 | 13.69 | 14.03 | +0.57% | 1,116,521 |
| Jan 29, 2026 | 14.13 | 14.18 | 13.79 | 13.95 | +3.18% | 1,410,935 |
| Jan 28, 2026 | 13.47 | 13.54 | 13.34 | 13.52 | +1.35% | 462,017 |
| Jan 27, 2026 | 13.04 | 13.35 | 13.00 | 13.34 | +2.77% | 361,066 |
| Jan 26, 2026 | 12.99 | 13.03 | 12.88 | 12.98 | -0.38% | 371,427 |
| Jan 23, 2026 | 13.02 | 13.07 | 12.96 | 13.03 | +2.92% | 463,008 |
| Jan 22, 2026 | 12.89 | 12.89 | 12.59 | 12.66 | -2.24% | 355,037 |
| Jan 21, 2026 | 12.87 | 12.96 | 12.81 | 12.95 | +2.13% | 562,667 |
| Jan 20, 2026 | 12.86 | 12.91 | 12.66 | 12.68 | +0.16% | 588,147 |
| Jan 16, 2026 | 12.80 | 12.80 | 12.63 | 12.66 | +0.88% | 345,176 |
| Jan 15, 2026 | 12.63 | 12.65 | 12.53 | 12.55 | -1.88% | 231,660 |
| Jan 14, 2026 | 13.10 | 13.24 | 12.61 | 12.79 | -1.31% | 1,184,772 |
| Jan 13, 2026 | 12.84 | 13.04 | 12.84 | 12.96 | +2.53% | 507,023 |
| Jan 12, 2026 | 12.50 | 12.70 | 12.43 | 12.64 | +1.28% | 303,208 |
| Jan 9, 2026 | 12.52 | 12.69 | 12.48 | 12.48 | +0.08% | 276,280 |
| Jan 8, 2026 | 12.12 | 12.48 | 12.08 | 12.47 | +4.09% | 370,386 |
| Jan 7, 2026 | 12.22 | 12.22 | 11.88 | 11.98 | -0.91% | 280,361 |
| Jan 6, 2026 | 12.55 | 12.55 | 12.09 | 12.09 | -2.50% | 405,335 |
| Jan 5, 2026 | 12.32 | 12.42 | 12.22 | 12.40 | +1.89% | 563,309 |
| Jan 2, 2026 | 12.09 | 12.19 | 12.02 | 12.17 | -0.25% | 161,016 |
| Dec 31, 2025 | 12.48 | 12.48 | 12.15 | 12.20 | -0.81% | 104,418 |
| Dec 30, 2025 | 12.39 | 12.41 | 12.28 | 12.30 | +0.08% | 407,298 |
| Dec 29, 2025 | 12.32 | 12.39 | 12.28 | 12.29 | +1.65% | 254,637 |
| Dec 26, 2025 | 12.30 | 12.31 | 12.03 | 12.09 | -2.26% | 178,823 |
| Dec 24, 2025 | 12.47 | 12.47 | 12.36 | 12.37 | -0.24% | 237,221 |
| Dec 23, 2025 | 12.29 | 12.41 | 12.25 | 12.40 | +0.81% | 257,546 |
| Dec 22, 2025 | 12.26 | 12.32 | 12.22 | 12.30 | -1.20% | 309,613 |
| Dec 19, 2025 | 12.39 | 12.47 | 12.34 | 12.45 | +1.30% | 322,683 |
| Dec 18, 2025 | 12.38 | 12.42 | 12.27 | 12.29 | -1.21% | 176,496 |
| Dec 17, 2025 | 12.29 | 12.45 | 12.22 | 12.44 | +2.81% | 327,335 |
| Dec 16, 2025 | 12.20 | 12.21 | 12.05 | 12.10 | -2.50% | 356,689 |
| Dec 15, 2025 | 12.51 | 12.52 | 12.37 | 12.41 | -1.43% | 136,499 |
| Dec 12, 2025 | 12.58 | 12.64 | 12.53 | 12.59 | -0.63% | 282,691 |
| Dec 11, 2025 | 12.56 | 12.68 | 12.50 | 12.67 | -1.78% | 343,747 |
| Dec 10, 2025 | 12.69 | 12.91 | 12.63 | 12.90 | +1.02% | 161,000 |
| Dec 9, 2025 | 12.95 | 12.95 | 12.72 | 12.77 | -0.62% | 71,315 |
| Dec 8, 2025 | 12.95 | 12.99 | 12.82 | 12.85 | -2.06% | 187,085 |
| Dec 5, 2025 | 13.01 | 13.18 | 13.01 | 13.12 | +0.77% | 83,587 |
| Dec 4, 2025 | 12.97 | 13.09 | 12.85 | 13.02 | +1.01% | 116,495 |
| Dec 3, 2025 | 12.93 | 13.00 | 12.85 | 12.89 | +0.78% | 143,997 |
| Dec 2, 2025 | 12.89 | 12.96 | 12.72 | 12.79 | -1.31% | 115,658 |
| Dec 1, 2025 | 12.89 | 13.00 | 12.89 | 12.96 | -0.15% | 176,536 |
| Nov 28, 2025 | 12.84 | 12.99 | 12.84 | 12.98 | +1.56% | 140,221 |
| Nov 26, 2025 | 12.61 | 12.81 | 12.61 | 12.78 | +1.07% | 71,451 |
| Nov 25, 2025 | 12.58 | 12.69 | 12.46 | 12.64 | -1.90% | 140,594 |
| Nov 24, 2025 | 12.75 | 12.89 | 12.58 | 12.89 | +1.90% | 237,009 |
| Nov 21, 2025 | 12.65 | 12.68 | 12.52 | 12.65 | -1.17% | 147,101 |
| Nov 20, 2025 | 13.02 | 13.09 | 12.78 | 12.80 | -0.93% | 106,831 |
| Nov 19, 2025 | 12.86 | 12.93 | 12.79 | 12.92 | -2.27% | 432,263 |
| Nov 18, 2025 | 13.00 | 13.24 | 12.94 | 13.22 | +1.46% | 311,975 |
| Nov 17, 2025 | 13.08 | 13.09 | 13.00 | 13.03 | -0.08% | 166,333 |
| Nov 14, 2025 | 13.03 | 13.12 | 12.99 | 13.04 | +2.03% | 181,797 |
| Nov 13, 2025 | 12.97 | 12.97 | 12.77 | 12.78 | +0.39% | 428,940 |
| Nov 12, 2025 | 12.98 | 12.98 | 12.70 | 12.73 | -4.00% | 214,756 |
| Nov 11, 2025 | 13.22 | 13.32 | 13.22 | 13.26 | +1.45% | 172,081 |
| Nov 10, 2025 | 13.06 | 13.09 | 12.93 | 13.07 | +0.38% | 118,282 |
| Nov 7, 2025 | 13.02 | 13.04 | 12.91 | 13.02 | +0.62% | 334,372 |
| Nov 6, 2025 | 12.87 | 12.97 | 12.80 | 12.94 | -0.15% | 207,663 |
| Nov 5, 2025 | 13.06 | 13.21 | 12.94 | 12.96 | -1.22% | 198,208 |
| Nov 4, 2025 | 13.11 | 13.21 | 13.09 | 13.12 | -1.13% | 262,786 |
| Nov 3, 2025 | 13.23 | 13.34 | 13.14 | 13.27 | +0.30% | 244,340 |
Daily open, high, low, close and volume for Invesco DB Oil Fund (DBO). Showing 250 trading days. Unadjusted prices.