Stock listing
NYSE Arca:DBO Invesco DB Oil Fund Stock
Follow Invesco DB Oil Fund into a list and get an email when it puts out news.
Share price · AMEX:DBO
$25.17 USD -1.91 (-7.1%)
Close on Nov 2, 2026
- Day range
- $25.07 – $25.82 USDNov 2, 2026
- Volume
- 1.02M sharesNov 2, 2026
- 52-week range
- $11.89 – $27.47 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $12.04M USDMedian day 467,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:DBO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.17 | -1.91 | -7.1% | $25.70 | $25.82 | $25.07 | 1,023,033 | |
| $27.08 | +0.16 | +0.6% | $27.26 | $27.47 | $27.02 | 499,162 | |
| $26.92 | +0.10 | +0.4% | $26.43 | $26.96 | $26.28 | 506,642 | |
| $26.82 | +0.55 | +2.1% | $26.76 | $27.17 | $26.76 | 2,260,684 | |
| $26.27 | -0.18 | -0.7% | $26.49 | $26.60 | $26.12 | 668,546 | |
| $26.45 | -0.42 | -1.6% | $26.42 | $26.79 | $26.22 | 729,545 | |
| $26.87 | +0.87 | +3.3% | $26.50 | $26.97 | $26.50 | 411,800 | |
| $26.00 | +0.35 | +1.4% | $26.09 | $26.15 | $25.71 | 506,800 | |
| $25.65 | -0.02 | -0.1% | $25.63 | $25.88 | $25.38 | 630,300 | |
| $25.67 | -0.10 | -0.4% | $26.07 | $26.07 | $25.08 | 770,800 | |
| $25.77 | -0.22 | -0.8% | $25.63 | $26.08 | $25.57 | 467,000 | |
| $25.99 | +0.75 | +3.0% | $25.30 | $26.09 | $25.17 | 611,500 | |
| $25.24 | +0.31 | +1.2% | $25.04 | $25.41 | $24.88 | 492,100 | |
| $24.93 | +0.02 | +0.1% | $25.10 | $25.13 | $24.90 | 571,400 | |
| $24.91 | +0.27 | +1.1% | $24.47 | $24.96 | $24.46 | 168,100 | |
| $24.64 | +0.51 | +2.1% | $24.61 | $24.83 | $24.59 | 273,900 | |
| $24.13 | 0.00 | 0.0% | $23.90 | $24.26 | $23.90 | 351,800 | |
| $24.13 | +0.59 | +2.5% | $24.15 | $24.46 | $23.88 | 562,200 | |
| $23.54 | -0.10 | -0.4% | $23.85 | $23.99 | $23.33 | 343,800 | |
| $23.64 | +0.18 | +0.8% | $23.17 | $23.66 | $23.12 | 393,600 | |
| $23.46 | -0.54 | -2.2% | $23.58 | $23.99 | $23.40 | 527,000 | |
| $24.00 | -0.50 | -2.0% | $23.40 | $24.12 | $23.14 | 593,000 | |
| $24.50 | +0.75 | +3.2% | $23.81 | $24.54 | $23.76 | 817,200 | |
| $23.75 | +0.37 | +1.6% | $23.98 | $24.11 | $23.71 | 329,700 | |
| $23.38 | -1.07 | -4.4% | $23.74 | $24.05 | $23.37 | 467,700 | |
| $24.45 | +0.22 | +0.9% | $24.79 | $25.08 | $23.94 | 925,000 | |
| $24.23 | -0.74 | -3.0% | $24.41 | $24.69 | $24.01 | 464,300 | |
| $24.97 | +0.68 | +2.8% | $24.60 | $25.35 | $24.48 | 698,700 | |
| $24.29 | +0.75 | +3.2% | $23.96 | $24.33 | $23.88 | 549,800 | |
| $23.54 | -0.63 | -2.6% | $23.72 | $24.11 | $23.26 | 640,900 | |
| $24.17 | -0.87 | -3.5% | $24.25 | $24.39 | $23.92 | 378,800 | |
| $25.04 | -0.26 | -1.0% | $25.59 | $25.69 | $25.01 | 345,300 | |
| $25.30 | -0.17 | -0.7% | $25.09 | $25.54 | $25.06 | 368,700 | |
| $25.47 | -0.88 | -3.3% | $25.94 | $25.97 | $25.20 | 583,700 | |
| $26.35 | +0.81 | +3.2% | $25.82 | $26.62 | $25.82 | 520,400 | |
| $25.54 | +0.32 | +1.3% | $26.02 | $26.12 | $25.25 | 777,900 | |
| $25.22 | -0.67 | -2.6% | $24.84 | $25.28 | $24.84 | 727,100 | |
| $25.89 | +1.43 | +5.8% | $25.21 | $25.90 | $24.87 | 627,900 | |
| $24.46 | +0.67 | +2.8% | $24.30 | $24.47 | $24.10 | 298,900 | |
| $23.79 | +0.68 | +2.9% | $23.78 | $23.83 | $23.31 | 500,800 | |
| $23.11 | +0.02 | +0.1% | $22.82 | $23.25 | $22.50 | 383,700 | |
| $23.09 | +0.06 | +0.3% | $23.25 | $23.30 | $22.94 | 594,100 | |
| $23.03 | +0.02 | +0.1% | $22.79 | $23.20 | $22.69 | 575,000 | |
| $23.01 | +1.00 | +4.5% | $22.47 | $23.05 | $22.35 | 378,600 | |
| $22.01 | +0.63 | +2.9% | $22.00 | $22.15 | $21.86 | 253,000 | |
| $21.38 | -0.06 | -0.3% | $21.45 | $21.45 | $21.16 | 171,500 | |
| $21.44 | +0.38 | +1.8% | $21.20 | $21.61 | $21.06 | 197,800 | |
| $21.06 | +0.19 | +0.9% | $20.79 | $21.41 | $20.79 | 189,000 | |
| $20.87 | -0.88 | -4.0% | $21.15 | $21.35 | $20.86 | 500,900 | |
| $21.75 | -0.42 | -1.9% | $21.94 | $22.05 | $21.62 | 265,100 | |
| $22.17 | +0.07 | +0.3% | $22.20 | $22.32 | $22.08 | 324,800 | |
| $22.10 | +0.51 | +2.4% | $22.15 | $22.20 | $21.94 | 310,000 | |
| $21.59 | -0.04 | -0.2% | $21.50 | $21.95 | $21.50 | 370,400 | |
| $21.63 | +0.07 | +0.3% | $21.95 | $21.95 | $21.56 | 290,800 | |
| $21.56 | +0.64 | +3.1% | $21.01 | $21.60 | $20.95 | 252,500 | |
| $20.92 | +0.22 | +1.1% | $20.70 | $20.97 | $20.56 | 229,900 | |
| $20.70 | -0.29 | -1.4% | $20.62 | $20.96 | $20.41 | 366,600 | |
| $20.99 | -0.05 | -0.2% | $20.83 | $21.06 | $20.77 | 247,200 | |
| $21.04 | +0.19 | +0.9% | $20.58 | $21.06 | $20.58 | 273,400 | |
| $20.85 | +1.26 | +6.4% | $20.06 | $20.93 | $20.06 | 390,600 | |
| $19.59 | -0.08 | -0.4% | $19.35 | $19.89 | $19.35 | 384,600 | |
| $19.67 | +0.64 | +3.4% | $19.27 | $19.80 | $19.25 | 434,900 | |
| $19.03 | -0.15 | -0.8% | $19.43 | $19.43 | $18.88 | 376,700 | |
| $19.18 | -1.16 | -5.7% | $19.36 | $19.52 | $19.08 | 688,200 | |
| $20.34 | -1.19 | -5.5% | $20.05 | $20.41 | $19.89 | 628,500 |
- Ticker
- NYSE Arca:DBO
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
Invesco DB Oil Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Invesco DB Oil Fund.