5 DAY PERFORMANCE
-18.54%
1 MONTH PERFORMANCE
-9.20%
3 MONTH PERFORMANCE
+32.52%
6 MONTH PERFORMANCE
+38.87%
YEAR-TO-DATE PERFORMANCE
+47.30%
1 YEAR PERFORMANCE
+46.22%
Invesco DB Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.43 | $21.20 (-1.07%) | $21.53 | $21.08 | 858.38 K | $250.68 M |
| 05/05/2026 | $22.66 | $22.71 (0.22%) | $22.74 | $22.42 | 1.19 M | $267.97 M |
| 05/04/2026 | $22.43 | $23.08 (2.9%) | $23.25 | $22.32 | 1.22 M | $272.33 M |
| 05/01/2026 | $22.12 | $22.06 (-0.27%) | $22.24 | $21.56 | 1.34 M | $260.30 M |
| 04/30/2026 | $22.02 | $22.37 (1.59%) | $22.39 | $22.02 | 1.07 M | $263.96 M |
| 04/29/2026 | $22.35 | $22.47 (0.54%) | $22.57 | $22.21 | 1.10 M | $265.14 M |
| 04/28/2026 | $21.57 | $21.56 (-0.05%) | $21.73 | $21.39 | 898.90 K | $254.40 M |
| 04/27/2026 | $20.97 | $21.10 (0.62%) | $21.28 | $20.95 | 847.33 K | $248.97 M |
| 04/24/2026 | $20.63 | $20.76 (0.63%) | $20.93 | $20.50 | 1.28 M | $244.96 M |
| 04/23/2026 | $20.64 | $20.98 (1.65%) | $21.31 | $20.64 | 1.46 M | $247.55 M |
| 04/22/2026 | $20.20 | $20.45 (1.24%) | $20.55 | $20.20 | 833.04 K | $241.30 M |
| 04/21/2026 | $19.88 | $20.39 (2.57%) | $20.50 | $19.81 | 1.02 M | $240.59 M |
| 04/20/2026 | $19.61 | $19.68 (0.36%) | $19.93 | $19.57 | 524.60 K | $232.21 M |
| 04/17/2026 | $18.95 | $19.13 (0.95%) | $19.25 | $18.54 | 1.48 M | $225.73 M |
| 04/16/2026 | $20.11 | $20.19 (0.4%) | $20.41 | $20.11 | 616.71 K | $238.23 M |
| 04/15/2026 | $20.01 | $20.04 (0.15%) | $20.31 | $19.96 | 523.64 K | $236.46 M |
| 04/14/2026 | $20.33 | $19.97 (-1.77%) | $20.36 | $19.91 | 970.10 K | $235.64 M |
| 04/13/2026 | $20.54 | $20.38 (-0.78%) | $20.75 | $20.18 | 1.20 M | $240.47 M |
| 04/10/2026 | $19.65 | $19.71 (0.31%) | $20.05 | $19.58 | 663.31 K | $232.57 M |
| 04/09/2026 | $19.78 | $19.67 (-0.56%) | $20.00 | $19.35 | 947.24 K | $232.10 M |
| 04/08/2026 | $18.80 | $19.63 (4.41%) | $19.85 | $18.79 | 2.56 M | $231.63 M |
| 04/07/2026 | $19.93 | $19.89 (-0.2%) | $20.31 | $19.62 | 2.53 M | $234.69 M |
| 04/06/2026 | $19.52 | $19.79 (1.38%) | $19.95 | $19.42 | 1.47 M | $233.51 M |
| 04/02/2026 | $19.73 | $19.42 (-1.57%) | $19.75 | $19.00 | 3.02 M | $229.15 M |
| 04/01/2026 | $19.18 | $19.03 (-0.78%) | $19.20 | $18.92 | 2.98 M | $224.55 M |
| 03/31/2026 | $20.67 | $19.67 (-4.84%) | $20.67 | $19.47 | 2.57 M | $237.08 M |
| 03/30/2026 | $20.85 | $20.82 (-0.14%) | $20.98 | $20.72 | 1.16 M | $250.94 M |
| 03/27/2026 | $20.84 | $20.72 (-0.58%) | $20.94 | $20.65 | 1.86 M | $230.10 M |
| 03/26/2026 | $20.55 | $20.57 (0.1%) | $20.76 | $20.34 | 1.01 M | $228.11 M |
| 03/25/2026 | $19.77 | $20.10 (1.67%) | $20.30 | $19.73 | 1.58 M | $222.90 M |
| 03/24/2026 | $20.43 | $20.32 (-0.54%) | $20.49 | $20.02 | 2.37 M | $225.88 M |
| 03/23/2026 | $19.81 | $19.65 (-0.81%) | $19.93 | $18.86 | 4.08 M | $218.43 M |
| 03/20/2026 | $20.71 | $20.80 (0.43%) | $21.14 | $20.62 | 1.84 M | $227.92 M |
| 03/19/2026 | $20.95 | $20.66 (-1.38%) | $21.41 | $20.26 | 2.68 M | $226.38 M |
| 03/18/2026 | $20.84 | $21.05 (1.01%) | $21.13 | $20.59 | 1.37 M | $230.66 M |
| 03/17/2026 | $20.45 | $20.53 (0.39%) | $20.54 | $20.23 | 1.32 M | $224.96 M |
| 03/16/2026 | $20.28 | $20.05 (-1.13%) | $20.49 | $19.89 | 2.29 M | $221.49 M |
| 03/13/2026 | $20.16 | $20.55 (1.93%) | $20.68 | $20.03 | 2.12 M | $237.25 M |
| 03/12/2026 | $19.97 | $20.56 (2.95%) | $20.64 | $19.76 | 3.85 M | $229.21 M |
| 03/11/2026 | $18.53 | $19.34 (4.37%) | $19.35 | $18.21 | 2.41 M | $215.61 M |
| 03/10/2026 | $18.44 | $18.53 (0.49%) | $18.65 | $17.23 | 9.49 M | $223.80 M |
| 03/09/2026 | $19.40 | $17.97 (-7.37%) | $19.88 | $17.36 | 10.03 M | $217.04 M |
| 03/06/2026 | $17.99 | $18.26 (1.5%) | $18.40 | $17.85 | 3.17 M | $229.95 M |
| 03/05/2026 | $16.62 | $16.87 (1.5%) | $17.21 | $16.53 | 2.50 M | $212.44 M |
| 03/04/2026 | $15.94 | $16.29 (2.2%) | $16.29 | $15.85 | 3.66 M | $205.14 M |
| 03/03/2026 | $16.64 | $15.93 (-4.27%) | $16.68 | $15.45 | 2.85 M | $200.61 M |
| 03/02/2026 | $15.46 | $15.42 (-0.26%) | $15.63 | $15.08 | 2.60 M | $221.84 M |
| 02/27/2026 | $14.45 | $14.44 (-0.07%) | $14.49 | $14.22 | 712.33 K | $223.30 M |
| 02/26/2026 | $13.79 | $14.06 (1.96%) | $14.30 | $13.77 | 797.24 K | $231.18 M |
| 02/25/2026 | $14.24 | $14.06 (-1.26%) | $14.24 | $13.99 | 299.70 K | $231.18 M |
| 02/24/2026 | $14.30 | $14.23 (-0.49%) | $14.30 | $14.07 | 345.50 K | $239.63 M |
| 02/23/2026 | $14.37 | $14.26 (-0.77%) | $14.43 | $14.19 | 815.90 K | $240.14 M |
| 02/20/2026 | $14.19 | $14.23 (0.28%) | $14.31 | $14.13 | 1.19 M | $235.94 M |
| 02/19/2026 | $14.19 | $14.30 (0.78%) | $14.34 | $14.07 | 1.02 M | $237.10 M |
| 02/18/2026 | $13.73 | $14.02 (2.11%) | $14.05 | $13.73 | 627.33 K | $232.46 M |
| 02/17/2026 | $13.43 | $13.36 (-0.52%) | $13.48 | $13.27 | 344.32 K | $236.60 M |
| 02/13/2026 | $13.40 | $13.44 (0.3%) | $13.52 | $13.34 | 365.50 K | $236.25 M |
| 02/12/2026 | $13.76 | $13.45 (-2.25%) | $13.76 | $13.35 | 634.85 K | $236.43 M |
| 02/11/2026 | $14.04 | $13.89 (-1.07%) | $14.07 | $13.81 | 571.08 K | $244.16 M |
| 02/10/2026 | $13.80 | $13.75 (-0.36%) | $13.82 | $13.65 | 376.30 K | $241.70 M |
| 02/09/2026 | $13.55 | $13.77 (1.62%) | $13.87 | $13.55 | 175.20 K | $235.58 M |
| 02/06/2026 | $13.43 | $13.56 (0.97%) | $13.76 | $13.43 | 521.00 K | $232.99 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.
