Get the Stockscreener App
22.50
1.36%
-0.31
Invesco Db Oil Fund Stock (DBO) Price History
The historical daily chart and data for Invesco Db Oil Fund stock (DBO), show that the latest closing stock price as of May 22, 2026, is $22.50.
- Invesco Db Oil Fund all-time high stock price is $30.99, occurred on June 25, 2014.
- The lowest Invesco Db Oil Fund stock price recorded was $5.12 on April 27, 2020. Since then, Invesco Db Oil Fund's stock price has risen over 339.45% to $22.50 now.
- The 52-week high stock price for DBO is $23.98, representing a 6.58% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for DBO is $11.88, indicating a -47.18% decrease from the current share price, occurred on January 07, 2026.
- The closing price of Invesco Db Oil Fund (DBO) stock in the beginning of 2025 was $13.74. The stock closed the year at $15.21, a gain of over 10.70% for the year.
The table below shows more information about DBO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $22.93 | $22.18 | $0.75 | 768,031.0 | -1.36% |
| May 21, 2026 | $23.66 | $22.39 | $1.27 | 1,073,088.0 | +0.35% |
| May 20, 2026 | $23.57 | $22.36 | $1.21 | 1,577,258.0 | -4.50% |
| May 19, 2026 | $23.93 | $23.46 | $0.47 | 586,278.0 | +2.10% |
| May 18, 2026 | $23.98 | $22.88 | $1.10 | 1,239,189.0 | +0.78% |
| May 15, 2026 | $23.17 | $22.80 | $0.3728 | 691,937.0 | +3.07% |
| May 14, 2026 | $22.45 | $22.12 | $0.335 | 333,088.0 | +0.31% |
| May 13, 2026 | $22.78 | $22.29 | $0.49 | 547,830.0 | -2.14% |
| May 12, 2026 | $22.95 | $22.66 | $0.289 | 464,302.0 | +3.11% |
| May 11, 2026 | $22.39 | $21.70 | $0.69 | 804,533.0 | +3.94% |
| May 08, 2026 | $21.52 | $21.02 | $0.505 | 828,857.0 | -0.14% |
| May 07, 2026 | $21.54 | $20.44 | $1.10 | 1,872,845.0 | +0.61% |
| May 06, 2026 | $21.52 | $21.08 | $0.445 | 974,939.0 | -6.52% |
| May 05, 2026 | $22.74 | $22.42 | $0.32 | 1,078,382.0 | -1.60% |
| May 04, 2026 | $23.25 | $22.32 | $0.93 | 1,213,666.0 | +4.62% |
| May 01, 2026 | $22.24 | $21.56 | $0.68 | 1,343,121.0 | -1.39% |
| Apr 30, 2026 | $22.39 | $22.02 | $0.365 | 1,060,787.0 | -0.45% |
| Apr 29, 2026 | $22.57 | $22.21 | $0.36 | 1,097,015.0 | +4.22% |
| Apr 28, 2026 | $21.73 | $21.39 | $0.34 | 897,516.0 | +2.18% |
| Apr 27, 2026 | $21.28 | $20.95 | $0.33 | 845,266.0 | +1.64% |
Invesco Db Oil Fund Stock (DBO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Db Oil Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Db Oil Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Db Oil Fund Stock (DBO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $23.98 | $20.44 | $3.54 | 16,165,375.0 | +0.58% |
| Apr, 2026 | $22.57 | $18.54 | $4.03 | 27,848,983.0 | +13.73% |
| Mar, 2026 | $21.41 | $15.07 | $6.34 | 66,513,700.0 | +36.22% |
| Feb, 2026 | $14.49 | $13.14 | $1.34 | 12,737,044.0 | +2.92% |
| Jan, 2026 | $14.18 | $11.88 | $2.29 | 10,299,952.0 | +15.00% |
Invesco Db Oil Fund Stock (DBO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.18 | $12.03 | $1.15 | 4,640,529.0 | -5.24% |
| Nov, 2025 | $13.34 | $12.46 | $0.885 | 4,115,724.0 | -1.89% |
| Oct, 2025 | $13.54 | $12.22 | $1.31 | 12,732,215.0 | -1.64% |
| Sep, 2025 | $14.27 | $13.11 | $1.16 | 7,046,015.0 | -1.25% |
| Aug, 2025 | $14.35 | $13.04 | $1.31 | 5,896,191.0 | -5.09% |
| Jul, 2025 | $14.62 | $13.21 | $1.40 | 6,726,934.0 | +8.55% |
| Jun, 2025 | $14.94 | $12.67 | $2.27 | 16,555,490.0 | +6.61% |
| May, 2025 | $13.12 | $11.81 | $1.31 | 3,490,128.0 | +3.25% |
| Apr, 2025 | $14.44 | $11.59 | $2.85 | 10,642,025.0 | -16.19% |
| Mar, 2025 | $14.40 | $13.24 | $1.16 | 4,674,355.0 | +0.99% |
| Feb, 2025 | $14.85 | $13.85 | $1.00 | 5,539,289.0 | -3.60% |
| Jan, 2025 | $15.93 | $14.30 | $1.62 | 8,055,883.0 | +2.87% |
Invesco Db Oil Fund Stock (DBO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.79 | $13.66 | $1.12 | 4,831,134.0 | -0.91% |
| Nov, 2024 | $15.01 | $13.85 | $1.16 | 6,373,166.0 | -1.65% |
| Oct, 2024 | $15.73 | $13.74 | $1.99 | 12,754,888.0 | +3.94% |
| Sep, 2024 | $14.62 | $13.17 | $1.45 | 11,843,707.0 | -4.84% |
| Aug, 2024 | $15.57 | $14.35 | $1.22 | 8,905,253.0 | -5.05% |
| Jul, 2024 | $16.39 | $14.81 | $1.58 | 6,706,804.0 | -2.46% |
| Jun, 2024 | $15.99 | $14.44 | $1.55 | 3,826,534.0 | +4.21% |
| May, 2024 | $15.64 | $14.98 | $0.6589 | 5,385,089.0 | -2.37% |
| Apr, 2024 | $16.37 | $15.30 | $1.07 | 7,871,044.0 | +0.26% |
| Mar, 2024 | $15.58 | $14.56 | $1.02 | 7,486,187.0 | +6.37% |
| Feb, 2024 | $14.89 | $13.90 | $0.985 | 6,425,225.0 | +0.83% |
| Jan, 2024 | $14.87 | $13.68 | $1.19 | 12,011,132.0 | +4.17% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):