Invesco DB Oil Fund (DBO) Historical Stock Data
17.36 ↓0.28 (-1.59%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, DBO is down -0.17% a day on average. There have been 15 days where Invesco DB Oil Fund closed green and 15 days where DBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 17.47 | 17.36 | ↓$0.11 (-0.63%) | 17.22 | 17.47 | 528.35K |
| 2022-08-11 | 17.54 | 17.64 | ↑$0.10 (0.57%) | 17.37 | 17.79 | 408.08K |
| 2022-08-10 | 16.94 | 17.20 | ↑$0.26 (1.53%) | 16.55 | 17.34 | 752.75K |
| 2022-08-09 | 17.16 | 17.00 | ↓$0.16 (-0.93%) | 16.81 | 17.33 | 681.57K |
| 2022-08-08 | 16.56 | 17.01 | ↑$0.45 (2.72%) | 16.53 | 17.04 | 818K |
| 2022-08-05 | 16.28 | 16.54 | ↑$0.26 (1.60%) | 16.27 | 16.89 | 632.08K |
| 2022-08-04 | 16.87 | 16.55 | ↓$0.32 (-1.90%) | 16.42 | 17.03 | 1.43M |
| 2022-08-03 | 17.63 | 17.03 | ↓$0.60 (-3.40%) | 16.97 | 17.68 | 1.50M |
| 2022-08-02 | 17.55 | 17.51 | ↓$0.04 (-0.23%) | 17.40 | 17.83 | 0.96M |
| 2022-08-01 | 17.17 | 17.32 | ↑$0.15 (0.87%) | 17.03 | 17.39 | 0.97M |
| 2022-07-29 | 18.11 | 17.89 | ↓$0.22 (-1.21%) | 17.89 | 18.36 | 622.57K |
| 2022-07-28 | 17.92 | 17.69 | ↓$0.23 (-1.28%) | 17.54 | 17.93 | 1.13M |
| 2022-07-27 | 17.50 | 17.81 | ↑$0.31 (1.77%) | 17.28 | 17.89 | 1.02M |
| 2022-07-26 | 17.63 | 17.15 | ↓$0.48 (-2.72%) | 17.13 | 17.63 | 680.69K |
| 2022-07-25 | 17.29 | 17.35 | ↑$0.06 (0.35%) | 17.11 | 17.41 | 521.18K |
| 2022-07-22 | 17.14 | 16.98 | ↓$0.16 (-0.93%) | 16.96 | 17.40 | 637.95K |
| 2022-07-21 | 17.08 | 17.12 | ↑$0.04 (0.23%) | 16.96 | 17.32 | 1.39M |
| 2022-07-20 | 17.43 | 17.55 | ↑$0.12 (0.69%) | 17.33 | 17.69 | 856.30K |
| 2022-07-19 | 17.18 | 17.61 | ↑$0.43 (2.47%) | 17.18 | 17.64 | 1.14M |
| 2022-07-18 | 17.42 | 17.33 | ↓$0.09 (-0.52%) | 17.30 | 17.55 | 2.16M |
| 2022-07-15 | 16.76 | 16.69 | ↓$0.07 (-0.42%) | 16.55 | 16.88 | 1.49M |
| 2022-07-14 | 16.20 | 16.51 | ↑$0.31 (1.91%) | 15.85 | 16.61 | 1.65M |
| 2022-07-13 | 16.58 | 16.63 | ↑$0.05 (0.30%) | 16.35 | 16.89 | 0.90M |
| 2022-07-12 | 16.88 | 16.51 | ↓$0.37 (-2.19%) | 16.45 | 17.01 | 1.96M |
| 2022-07-11 | 17.54 | 17.67 | ↑$0.13 (0.74%) | 17.28 | 17.83 | 2.02M |
| 2022-07-08 | 17.73 | 17.71 | ↓$0.02 (-0.11%) | 17.37 | 17.78 | 0.98M |
| 2022-07-07 | 17.11 | 17.22 | ↑$0.11 (0.64%) | 17.08 | 17.46 | 1.96M |
| 2022-07-06 | 16.53 | 16.60 | ↑$0.07 (0.42%) | 16.11 | 16.68 | 1.71M |
| 2022-07-05 | 17.72 | 16.82 | ↓$0.90 (-5.08%) | 16.55 | 17.72 | 2.42M |
| 2022-07-01 | 18.57 | 18.48 | ↓$0.09 (-0.48%) | 18.32 | 18.63 | 0.96M |
Create an account or log in to view more rows.
$DBO let’s buy NOW!!!
$DBO buy
$DBO see you on the moon
$DBO longer we hold
more pressure on the shorts
$DBO oversold
$DBO HODL!!!
$DBO gets me every time lol
$DBO I’ll be buying more if this dips!
$DBO I'll say it again slowwwllyyyy! Better stocks to short by far
$DBO we all speculate but nobody knows what going to happen.