Skip to main content
DBO logo

Invesco DB Oil Fund

DBONYSEARCAInvescoCommodity

$25.24Today:- (-)1Y +103.88%

As of Oct 15, 2026 close

Assets (AUM)
$264.70M
Expense ratio
0.77%
Dividend yield
1.70%
Holdings
5
52-week range
$11.89$26.62
Volume (live)
-
Avg. volume (3M)
507.05K

DBO ETF Historical Prices: Invesco DB Oil Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Commodity ETF. Analyze trends with customizable time periods and intervals.

DBO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DBO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DBO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202625.0025.3924.8925.2425.24492.06K
Oct 14, 202625.1025.1324.8924.9324.93530.81K
Oct 13, 202624.4724.9624.4624.9124.91168.10K
Oct 12, 202624.6124.8324.5924.6424.64273.92K
Oct 9, 202623.9024.2523.9024.1324.13351.78K
Oct 8, 202624.1524.4623.8824.1324.13562.17K
Oct 7, 202623.8523.9923.3323.5423.54343.78K
Oct 6, 202623.1723.6623.1223.6423.64393.64K
Oct 5, 202623.5823.9923.4023.4623.46526.93K
Oct 2, 202623.4024.1223.1424.0024.00592.13K
Oct 1, 202623.8124.5423.7624.5024.50817.22K
Sep 30, 202623.9824.1123.7123.7523.75318.63K
Sep 29, 202623.7424.0523.3723.3823.38467.71K
Sep 28, 202624.7925.0823.9424.4524.45924.93K
Sep 25, 202624.4124.6924.0124.2324.23464.28K
Sep 24, 202624.6025.3524.4824.9724.97697.28K
Sep 23, 202623.9624.3323.8824.2924.29549.57K
Sep 22, 202623.7224.1123.2623.5423.54640.91K
Sep 21, 202624.2524.3923.9224.1724.17378.38K
Sep 18, 202625.5925.6925.0125.0425.04345.29K
Sep 17, 202625.0925.5425.0625.3025.30368.32K
Sep 16, 202625.9425.9725.2025.4725.47583.65K
Sep 15, 202625.8226.6225.8226.3526.35520.40K
Sep 14, 202626.0226.1225.2525.5425.54777.56K
Sep 11, 202624.8425.2824.8425.2225.22726.84K
Sep 10, 202625.2125.9024.8725.8925.89612.41K
Sep 9, 202624.3024.4724.1024.4624.46300.02K
Sep 8, 202623.7823.8223.3123.7923.79500.27K
Sep 4, 202622.8223.2522.5023.1123.11383.47K
Sep 3, 202623.2523.3022.9423.0923.09599.11K
Sep 2, 202622.7923.2022.6923.0323.03575.04K
Sep 1, 202622.4723.0522.3423.0123.01379.61K
Aug 31, 202622.0022.1521.8622.0122.01253.01K
Aug 28, 202621.4521.4521.1621.3821.38171.51K
Aug 27, 202621.2021.6121.0521.4421.44197.31K
Aug 26, 202620.7921.4120.7921.0621.06189.00K
Aug 25, 202621.1521.3520.8620.8720.87501.41K
Aug 24, 202621.9422.0521.6221.7521.75265.09K
Aug 21, 202622.2022.3222.0822.1722.17324.73K
Aug 20, 202622.1522.2021.9422.1022.10310.02K
Aug 19, 202621.5021.9521.5021.5921.59370.37K
Aug 18, 202621.9521.9521.5521.6321.63290.10K
Aug 17, 202621.0121.6020.9521.5621.56252.47K
Aug 14, 202620.7020.9720.5620.9220.92229.79K
Aug 13, 202620.6220.9620.4120.7020.70366.62K
Aug 12, 202620.8321.0520.7720.9920.99247.24K
Aug 11, 202620.5821.0520.5821.0421.04273.40K
Aug 10, 202620.0620.9320.0620.8520.85389.62K
Aug 7, 202619.3519.8919.3519.5919.59330.22K
Aug 6, 202619.2719.8019.2519.6719.67434.94K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco DB Oil Fund Historical Prices

What is OHLC data for DBO?

OHLC stands for Open, High, Low, Close - the four key price points for DBO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DBO?

The adjusted close price for DBO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DBO price history go?

DBO historical price data is available from the ETF's inception on Jan 4, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DBO data?

DBO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DBO?

Trading volume for DBO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.