5 DAY PERFORMANCE
-33.64%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
-20.87%
YEAR-TO-DATE PERFORMANCE
+47.30%
1 YEAR PERFORMANCE
+38.66%
Invesco DB Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.84 | $23.84 (0%) | $23.99 | $23.56 | 1.08 M | $385.83 M |
| 11/04/2026 | $24.82 | $23.56 (-5.08%) | $25.00 | $23.20 | 1.44 M | $381.30 M |
| 11/03/2026 | $25.31 | $25.51 (0.79%) | $25.54 | $25.25 | 526.93 K | $412.86 M |
| 11/02/2026 | $25.70 | $25.17 (-2.06%) | $25.82 | $25.03 | 1.02 M | $407.35 M |
| 10/30/2026 | $27.26 | $27.08 (-0.66%) | $27.48 | $27.02 | 502.13 K | $438.27 M |
| 10/29/2026 | $26.43 | $26.92 (1.85%) | $26.97 | $26.28 | 514.37 K | $435.68 M |
| 10/28/2026 | $26.76 | $26.82 (0.22%) | $27.17 | $26.76 | 2.26 M | $434.06 M |
| 10/27/2026 | $26.49 | $26.27 (-0.83%) | $26.60 | $26.12 | 668.60 K | $425.16 M |
| 10/26/2026 | $26.42 | $26.45 (0.11%) | $26.79 | $26.22 | 730.06 K | $428.07 M |
| 10/23/2026 | $26.50 | $26.87 (1.4%) | $26.97 | $26.50 | 411.83 K | $434.87 M |
| 10/22/2026 | $26.09 | $26.00 (-0.34%) | $26.15 | $25.71 | 506.80 K | $420.79 M |
| 10/21/2026 | $25.63 | $25.65 (0.08%) | $25.88 | $25.38 | 630.32 K | $415.12 M |
| 10/20/2026 | $26.07 | $25.67 (-1.53%) | $26.07 | $25.08 | 770.80 K | $415.45 M |
| 10/19/2026 | $25.63 | $25.77 (0.55%) | $26.08 | $25.57 | 467.06 K | $417.06 M |
| 10/16/2026 | $25.30 | $25.99 (2.73%) | $26.09 | $25.17 | 611.62 K | $420.62 M |
| 10/15/2026 | $25.04 | $25.24 (0.8%) | $25.41 | $24.88 | 492.10 K | $408.49 M |
| 10/14/2026 | $25.10 | $24.93 (-0.68%) | $25.13 | $24.90 | 571.43 K | $403.47 M |
| 10/13/2026 | $24.47 | $24.91 (1.8%) | $24.96 | $24.46 | 168.14 K | $403.15 M |
| 10/12/2026 | $24.61 | $24.64 (0.12%) | $24.83 | $24.59 | 273.92 K | $398.78 M |
| 10/09/2026 | $23.90 | $24.13 (0.96%) | $24.26 | $23.90 | 351.80 K | $390.52 M |
| 10/08/2026 | $24.15 | $24.13 (-0.08%) | $24.46 | $23.88 | 562.20 K | $390.52 M |
| 10/07/2026 | $23.85 | $23.54 (-1.3%) | $23.99 | $23.33 | 343.85 K | $380.97 M |
| 10/06/2026 | $23.17 | $23.64 (2.03%) | $23.66 | $23.12 | 393.66 K | $382.59 M |
| 10/05/2026 | $23.58 | $23.46 (-0.51%) | $23.99 | $23.40 | 527.96 K | $379.68 M |
| 10/02/2026 | $23.40 | $24.00 (2.56%) | $24.12 | $23.14 | 593.04 K | $388.42 M |
| 10/01/2026 | $23.81 | $24.50 (2.9%) | $24.54 | $23.76 | 817.23 K | $396.51 M |
| 09/30/2026 | $23.98 | $23.75 (-0.96%) | $24.11 | $23.71 | 331.58 K | $384.37 M |
| 09/29/2026 | $23.74 | $23.38 (-1.52%) | $24.05 | $23.37 | 468.21 K | $378.38 M |
| 09/28/2026 | $24.79 | $24.45 (-1.37%) | $25.08 | $23.94 | 925.00 K | $395.70 M |
| 09/25/2026 | $24.41 | $24.23 (-0.74%) | $24.69 | $24.01 | 464.30 K | $392.14 M |
| 09/24/2026 | $24.60 | $24.97 (1.5%) | $25.35 | $24.48 | 698.71 K | $404.12 M |
| 09/23/2026 | $23.96 | $24.29 (1.38%) | $24.33 | $23.88 | 549.82 K | $393.11 M |
| 09/22/2026 | $23.72 | $23.54 (-0.76%) | $24.11 | $23.26 | 642.55 K | $380.97 M |
| 09/21/2026 | $24.25 | $24.17 (-0.33%) | $24.39 | $23.92 | 378.80 K | $391.17 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 |
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.
