5 DAY PERFORMANCE
-16.54%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
-15.87%
6 MONTH PERFORMANCE
+32.52%
YEAR-TO-DATE PERFORMANCE
+47.30%
1 YEAR PERFORMANCE
+34.20%
Invesco DB Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.35 | $19.85 (2.56%) | $19.90 | $19.35 | 125.97 K | $321.66 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 |
| 06/18/2026 | $18.54 | $18.89 (1.89%) | $18.98 | $18.22 | 626.72 K | $279.74 M |
| 06/17/2026 | $19.00 | $18.79 (-1.11%) | $19.68 | $18.79 | 909.10 K | $278.26 M |
| 06/16/2026 | $19.15 | $19.00 (-0.78%) | $19.25 | $18.68 | 548.15 K | $281.22 M |
| 06/15/2026 | $19.68 | $19.81 (0.66%) | $19.86 | $19.51 | 908.12 K | $293.21 M |
| 06/12/2026 | $20.75 | $20.46 (-1.4%) | $21.18 | $20.46 | 1.08 M | $278.59 M |
| 06/11/2026 | $21.89 | $21.07 (-3.75%) | $22.14 | $20.92 | 1.20 M | $286.90 M |
| 06/10/2026 | $21.64 | $21.86 (1.02%) | $22.18 | $21.61 | 628.44 K | $297.65 M |
| 06/09/2026 | $21.45 | $21.37 (-0.37%) | $21.63 | $20.91 | 855.30 K | $281.29 M |
| 06/08/2026 | $21.97 | $21.95 (-0.09%) | $22.05 | $21.70 | 604.70 K | $288.92 M |
| 06/05/2026 | $21.74 | $21.49 (-1.15%) | $21.75 | $21.34 | 608.82 K | $280.37 M |
| 06/04/2026 | $21.95 | $21.94 (-0.05%) | $22.00 | $21.74 | 545.02 K | $286.24 M |
| 06/03/2026 | $22.38 | $22.54 (0.71%) | $22.61 | $22.25 | 338.28 K | $294.07 M |
| 06/02/2026 | $21.76 | $22.04 (1.29%) | $22.06 | $21.68 | 187.40 K | $282.30 M |
| 06/01/2026 | $21.92 | $21.81 (-0.5%) | $22.29 | $21.62 | 970.90 K | $279.35 M |
| 05/29/2026 | $21.05 | $21.14 (0.43%) | $21.23 | $20.75 | 651.47 K | $313.65 M |
| 05/28/2026 | $21.55 | $21.43 (-0.56%) | $21.66 | $20.78 | 1.29 M | $317.96 M |
| 05/27/2026 | $21.17 | $21.19 (0.09%) | $21.48 | $21.03 | 716.75 K | $314.40 M |
| 05/26/2026 | $21.89 | $21.84 (-0.23%) | $22.18 | $21.84 | 901.32 K | $324.04 M |
| 05/22/2026 | $22.63 | $22.50 (-0.57%) | $22.93 | $22.18 | 769.72 K | $333.83 M |
| 05/21/2026 | $23.55 | $22.81 (-3.14%) | $23.66 | $22.40 | 1.08 M | $338.43 M |
| 05/20/2026 | $23.47 | $22.73 (-3.15%) | $23.58 | $22.36 | 1.58 M | $337.25 M |
| 05/19/2026 | $23.87 | $23.80 (-0.29%) | $23.93 | $23.46 | 586.69 K | $353.12 M |
| 05/18/2026 | $22.99 | $23.31 (1.39%) | $23.98 | $22.88 | 1.24 M | $345.85 M |
| 05/15/2026 | $22.84 | $23.13 (1.27%) | $23.17 | $22.80 | 692.51 K | $343.18 M |
| 05/14/2026 | $22.16 | $22.44 (1.26%) | $22.46 | $22.12 | 333.17 K | $332.94 M |
| 05/13/2026 | $22.66 | $22.37 (-1.28%) | $22.78 | $22.29 | 548.09 K | $331.90 M |
| 05/12/2026 | $22.82 | $22.86 (0.18%) | $22.95 | $22.66 | 465.00 K | $339.17 M |
| 05/11/2026 | $21.77 | $22.17 (1.84%) | $22.40 | $21.71 | 805.02 K | $328.94 M |
| 05/08/2026 | $21.05 | $21.33 (1.33%) | $21.53 | $21.02 | 829.40 K | $316.47 M |
| 05/07/2026 | $20.62 | $21.36 (3.59%) | $21.54 | $20.44 | 1.87 M | $316.92 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.
