5 DAY PERFORMANCE
-29.45%
1 MONTH PERFORMANCE
-18.94%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
-13.61%
YEAR-TO-DATE PERFORMANCE
+47.30%
1 YEAR PERFORMANCE
+34.10%
Invesco DB Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.25 | $24.14 (-0.47%) | $24.29 | $23.92 | 283.55 K | $391.41 M |
| 09/18/2026 | $25.59 | $25.04 (-2.15%) | $25.69 | $25.01 | 345.30 K | $405.25 M |
| 09/17/2026 | $25.09 | $25.30 (0.84%) | $25.54 | $25.06 | 369.09 K | $409.46 M |
| 09/16/2026 | $25.94 | $25.47 (-1.81%) | $25.97 | $25.20 | 583.83 K | $412.21 M |
| 09/15/2026 | $25.82 | $26.35 (2.05%) | $26.62 | $25.82 | 520.93 K | $426.45 M |
| 09/14/2026 | $26.02 | $25.54 (-1.84%) | $26.12 | $25.25 | 778.49 K | $413.34 M |
| 09/11/2026 | $24.84 | $25.22 (1.53%) | $25.28 | $24.84 | 727.15 K | $408.16 M |
| 09/10/2026 | $25.21 | $25.89 (2.7%) | $25.90 | $24.87 | 629.00 K | $419.01 M |
| 09/09/2026 | $24.30 | $24.46 (0.66%) | $24.47 | $24.10 | 301.41 K | $395.86 M |
| 09/08/2026 | $23.78 | $23.79 (0.04%) | $23.83 | $23.31 | 504.22 K | $385.02 M |
| 09/04/2026 | $22.82 | $23.11 (1.27%) | $23.25 | $22.50 | 383.70 K | $374.01 M |
| 09/03/2026 | $23.25 | $23.09 (-0.69%) | $23.30 | $22.94 | 599.22 K | $373.69 M |
| 09/02/2026 | $22.79 | $23.03 (1.05%) | $23.20 | $22.69 | 575.05 K | $372.72 M |
| 09/01/2026 | $22.47 | $23.01 (2.4%) | $23.05 | $22.35 | 380.11 K | $372.40 M |
| 08/31/2026 | $22.00 | $22.01 (0.05%) | $22.15 | $21.86 | 253.01 K | $356.21 M |
| 08/28/2026 | $21.45 | $21.38 (-0.33%) | $21.45 | $21.16 | 171.54 K | $346.02 M |
| 08/27/2026 | $21.20 | $21.44 (1.13%) | $21.61 | $21.06 | 198.05 K | $346.99 M |
| 08/26/2026 | $20.79 | $21.06 (1.3%) | $21.41 | $20.79 | 189.01 K | $340.84 M |
| 08/25/2026 | $21.15 | $20.87 (-1.32%) | $21.35 | $20.86 | 501.41 K | $337.76 M |
| 08/24/2026 | $21.94 | $21.75 (-0.87%) | $22.05 | $21.62 | 265.11 K | $352.00 M |
| 08/21/2026 | $22.20 | $22.17 (-0.14%) | $22.32 | $22.08 | 330.85 K | $358.80 M |
| 08/20/2026 | $22.15 | $22.10 (-0.23%) | $22.20 | $21.94 | 310.37 K | $357.67 M |
| 08/19/2026 | $21.50 | $21.59 (0.42%) | $21.95 | $21.50 | 370.40 K | $349.41 M |
| 08/18/2026 | $21.95 | $21.63 (-1.46%) | $21.95 | $21.56 | 290.85 K | $350.06 M |
| 08/17/2026 | $21.01 | $21.56 (2.62%) | $21.60 | $20.95 | 252.73 K | $348.93 M |
| 08/14/2026 | $20.70 | $20.92 (1.06%) | $20.97 | $20.56 | 229.94 K | $338.57 M |
| 08/13/2026 | $20.62 | $20.70 (0.39%) | $20.96 | $20.41 | 366.73 K | $335.01 M |
| 08/12/2026 | $20.83 | $20.99 (0.77%) | $21.06 | $20.77 | 247.24 K | $339.70 M |
| 08/11/2026 | $20.58 | $21.04 (2.24%) | $21.06 | $20.58 | 273.40 K | $340.51 M |
| 08/10/2026 | $20.06 | $20.85 (3.94%) | $20.93 | $20.06 | 390.60 K | $337.44 M |
| 08/07/2026 | $19.35 | $19.59 (1.24%) | $19.89 | $19.35 | 384.60 K | $317.05 M |
| 08/06/2026 | $19.27 | $19.67 (2.08%) | $19.80 | $19.25 | 434.94 K | $318.34 M |
| 08/05/2026 | $19.43 | $19.03 (-2.06%) | $19.43 | $18.88 | 376.70 K | $307.98 M |
| 08/04/2026 | $19.36 | $19.18 (-0.93%) | $19.52 | $19.08 | 688.38 K | $310.41 M |
| 08/03/2026 | $20.05 | $20.34 (1.45%) | $20.41 | $19.89 | 628.59 K | $329.18 M |
| 07/31/2026 | $21.70 | $21.53 (-0.78%) | $21.78 | $21.27 | 431.70 K | $348.44 M |
| 07/30/2026 | $21.15 | $21.20 (0.24%) | $21.46 | $21.08 | 393.14 K | $343.10 M |
| 07/29/2026 | $21.30 | $21.47 (0.8%) | $21.64 | $21.26 | 701.01 K | $347.47 M |
| 07/28/2026 | $20.58 | $20.03 (-2.67%) | $20.69 | $19.70 | 550.93 K | $324.17 M |
| 07/27/2026 | $21.80 | $20.71 (-5%) | $21.80 | $20.71 | 756.08 K | $335.17 M |
| 07/24/2026 | $22.89 | $22.72 (-0.74%) | $22.92 | $22.20 | 603.00 K | $367.70 M |
| 07/23/2026 | $23.00 | $23.19 (0.83%) | $23.65 | $22.94 | 653.88 K | $375.31 M |
| 07/22/2026 | $21.86 | $21.92 (0.27%) | $22.08 | $21.72 | 247.83 K | $354.76 M |
| 07/21/2026 | $21.22 | $21.40 (0.85%) | $21.50 | $21.20 | 323.40 K | $346.34 M |
| 07/20/2026 | $20.57 | $20.87 (1.46%) | $21.01 | $20.53 | 457.30 K | $337.76 M |
| 07/17/2026 | $20.35 | $20.57 (1.08%) | $20.75 | $20.19 | 445.97 K | $332.91 M |
| 07/16/2026 | $20.15 | $19.83 (-1.59%) | $20.21 | $19.74 | 340.00 K | $320.93 M |
| 07/15/2026 | $20.25 | $20.14 (-0.54%) | $20.25 | $19.68 | 587.12 K | $325.95 M |
| 07/14/2026 | $20.01 | $19.98 (-0.15%) | $20.16 | $19.58 | 718.59 K | $323.36 M |
| 07/13/2026 | $18.55 | $19.59 (5.61%) | $19.76 | $18.55 | 797.13 K | $317.05 M |
| 07/10/2026 | $18.17 | $18.06 (-0.61%) | $18.43 | $17.88 | 490.40 K | $292.28 M |
| 07/09/2026 | $18.41 | $18.14 (-1.47%) | $18.45 | $18.02 | 380.73 K | $293.58 M |
| 07/08/2026 | $18.67 | $18.68 (0.05%) | $19.10 | $18.45 | 904.50 K | $302.32 M |
| 07/07/2026 | $17.56 | $18.10 (3.08%) | $18.23 | $17.54 | 411.91 K | $292.93 M |
| 07/06/2026 | $17.36 | $17.32 (-0.23%) | $17.49 | $17.25 | 244.50 K | $280.31 M |
| 07/02/2026 | $17.20 | $17.28 (0.47%) | $17.36 | $17.04 | 148.30 K | $279.66 M |
| 07/01/2026 | $17.35 | $17.20 (-0.86%) | $17.48 | $17.16 | 164.22 K | $278.37 M |
| 06/30/2026 | $17.91 | $17.65 (-1.45%) | $17.93 | $17.44 | 190.70 K | $285.65 M |
| 06/29/2026 | $17.67 | $17.75 (0.45%) | $17.85 | $17.61 | 265.40 K | $280.16 M |
| 06/26/2026 | $17.50 | $17.49 (-0.06%) | $17.62 | $17.26 | 305.00 K | $276.06 M |
| 06/25/2026 | $17.54 | $18.07 (3.02%) | $18.18 | $17.53 | 370.10 K | $291.44 M |
| 06/24/2026 | $17.57 | $17.56 (-0.06%) | $17.78 | $17.48 | 467.13 K | $283.21 M |
| 06/23/2026 | $18.25 | $18.32 (0.38%) | $18.37 | $18.17 | 271.60 K | $295.47 M |
| 06/22/2026 | $18.56 | $18.53 (-0.16%) | $18.60 | $18.32 | 623.40 K | $284.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
