Get the Stockscreener App
13.34
2.77%
0.36
After Hours:
13.30
-0.04
-0.30%
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 January 27, 2026, is $13.34.
- 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 160.55% to $13.34 now.
- The 52-week high stock price for DBO is $14.94, representing a 11.96% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for DBO is $11.59, indicating a -13.12% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $13.35 | $13.00 | $0.35 | 360,998.0 | +2.77% |
| Jan 26, 2026 | $13.03 | $12.88 | $0.145 | 369,674.0 | -0.38% |
| Jan 23, 2026 | $13.07 | $12.96 | $0.115 | 462,139.0 | +2.92% |
| Jan 22, 2026 | $12.89 | $12.59 | $0.305 | 355,034.0 | -2.24% |
| Jan 21, 2026 | $12.96 | $12.81 | $0.155 | 562,667.0 | +2.13% |
| Jan 20, 2026 | $12.91 | $12.66 | $0.25 | 587,647.0 | +0.16% |
| Jan 16, 2026 | $12.80 | $12.63 | $0.17 | 344,676.0 | +0.88% |
| Jan 15, 2026 | $12.65 | $12.53 | $0.12 | 230,958.0 | -1.88% |
| Jan 14, 2026 | $13.24 | $12.61 | $0.64 | 1,184,340.0 | -1.31% |
| Jan 13, 2026 | $13.04 | $12.84 | $0.205 | 505,433.0 | +2.53% |
| Jan 12, 2026 | $12.70 | $12.43 | $0.2661 | 302,403.0 | +1.28% |
| Jan 09, 2026 | $12.69 | $12.48 | $0.21 | 272,465.0 | +0.08% |
| Jan 08, 2026 | $12.48 | $12.08 | $0.40 | 370,190.0 | +4.09% |
| Jan 07, 2026 | $12.22 | $11.88 | $0.335 | 280,095.0 | -0.91% |
| Jan 06, 2026 | $12.55 | $12.09 | $0.465 | 403,666.0 | -2.50% |
| Jan 05, 2026 | $12.42 | $12.22 | $0.20 | 562,541.0 | +1.89% |
| Jan 02, 2026 | $12.19 | $12.02 | $0.165 | 160,806.0 | -0.25% |
| Dec 31, 2025 | $12.48 | $12.15 | $0.33 | 104,414.0 | -0.81% |
| Dec 30, 2025 | $12.41 | $12.28 | $0.13 | 406,476.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $13.35 | $11.88 | $1.46 | 7,676,730.0 | +9.34% |
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% |
0.03%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):