Portland General Electric

POR
🏛️ usa →
44.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.27 43.27 43.27 43.27 12.7K
09:31 43.36 43.38 43.34 43.34 2.3K
09:32 43.38 43.39 43.35 43.39 3.5K
09:33 43.41 43.41 43.31 43.31 3.4K
09:34 43.36 43.37 43.36 43.37 0.9K
09:36 43.44 43.45 43.44 43.45 1.3K
09:37 43.41 43.44 43.41 43.44 0.2K
09:38 43.42 43.43 43.42 43.43 0.8K
09:39 43.36 43.36 43.36 43.36 1.0K
09:40 43.26 43.26 43.26 43.26 0.5K
09:41 43.25 43.25 43.25 43.25 1.8K
09:42 43.22 43.22 43.22 43.22 0.5K
09:43 43.22 43.22 43.22 43.22 0.5K
09:44 43.24 43.26 43.24 43.26 1.8K
09:45 43.24 43.28 43.22 43.28 5.3K
09:46 43.26 43.26 43.26 43.26 1.5K
09:47 43.29 43.29 43.29 43.29 0.6K
09:48 43.33 43.33 43.31 43.31 2.1K
09:50 43.36 43.37 43.36 43.37 0.2K
09:51 43.34 43.36 43.34 43.35 1.6K
09:54 43.31 43.31 43.29 43.29 1.6K
09:55 43.30 43.32 43.30 43.30 1.1K
09:56 43.30 43.30 43.28 43.28 0.8K
09:57 43.25 43.27 43.25 43.27 1.1K
09:58 43.29 43.30 43.29 43.30 9.0K
09:59 43.31 43.31 43.31 43.31 0.4K
10:00 43.32 43.34 43.32 43.34 1.6K
10:01 43.27 43.32 43.27 43.32 1.5K
10:02 43.34 43.34 43.33 43.33 1.7K
10:04 43.35 43.35 43.35 43.35 0.7K
10:05 43.35 43.35 43.32 43.32 2.3K
10:06 43.32 43.32 43.31 43.31 1.9K
10:08 43.31 43.31 43.29 43.29 7.4K
10:09 43.28 43.28 43.24 43.24 1.2K
10:10 43.26 43.26 43.22 43.22 2.0K
10:11 43.23 43.23 43.23 43.23 1.0K
10:12 43.20 43.20 43.20 43.20 0.2K
10:13 43.21 43.24 43.21 43.24 3.2K
10:14 43.22 43.22 43.22 43.22 2.2K
10:16 43.25 43.25 43.24 43.24 1.2K
10:17 43.24 43.24 43.23 43.23 0.5K
10:18 43.23 43.23 43.23 43.23 0.9K
10:19 43.20 43.26 43.20 43.26 6.3K
10:20 43.28 43.28 43.26 43.26 6.8K
10:23 43.27 43.28 43.27 43.28 3.1K
10:25 43.24 43.24 43.24 43.24 1.0K
10:26 43.20 43.22 43.20 43.22 3.4K
10:27 43.25 43.25 43.25 43.25 1.9K
10:28 43.27 43.27 43.27 43.27 0.5K
10:29 43.25 43.25 43.23 43.24 2.1K
10:30 43.23 43.23 43.22 43.23 1.1K
10:31 43.24 43.24 43.23 43.23 3.1K
10:32 43.21 43.21 43.21 43.21 1.8K
10:34 43.20 43.20 43.20 43.20 1.1K
10:36 43.20 43.20 43.20 43.20 1.2K
10:38 43.19 43.19 43.18 43.18 4.3K
10:40 43.16 43.16 43.15 43.15 2.4K
10:41 43.14 43.14 43.13 43.13 1.5K
10:42 43.12 43.12 43.12 43.12 0.4K
10:43 43.11 43.11 43.11 43.11 0.5K
10:44 43.12 43.13 43.12 43.13 1.9K
10:45 43.13 43.14 43.13 43.13 3.3K
10:46 43.12 43.12 43.11 43.11 0.7K
10:47 43.10 43.11 43.10 43.11 1.5K
10:48 43.11 43.11 43.11 43.11 1.5K
10:49 43.10 43.12 43.10 43.12 1.5K
10:50 43.11 43.11 43.10 43.10 2.0K
10:51 43.07 43.07 43.06 43.06 1.5K
10:52 43.07 43.08 43.07 43.08 2.2K
10:54 43.08 43.09 43.08 43.09 2.6K
10:55 43.09 43.10 43.09 43.10 1.2K
10:56 43.09 43.09 43.06 43.06 10.6K
10:57 43.08 43.09 43.08 43.09 4.2K
11:00 43.08 43.08 43.07 43.07 0.7K
11:01 43.06 43.06 43.06 43.06 1.1K
11:02 43.05 43.05 43.03 43.03 1.7K
11:03 43.00 43.02 43.00 43.02 2.2K
11:04 43.01 43.01 43.01 43.01 0.9K
11:05 43.02 43.04 43.02 43.04 2.2K
11:06 43.03 43.03 43.03 43.03 0.6K
11:08 43.04 43.04 43.02 43.02 0.9K
11:09 43.01 43.01 42.97 42.98 1.5K
11:10 42.98 42.99 42.96 42.96 2.6K
11:11 42.98 42.98 42.97 42.97 4.7K
11:12 42.94 42.94 42.90 42.90 8.3K
11:13 42.91 42.91 42.90 42.91 3.2K
11:14 42.90 42.95 42.90 42.93 19.6K
11:15 42.94 42.95 42.94 42.95 6.5K
11:16 42.94 42.94 42.93 42.93 1.7K
11:17 42.94 42.94 42.94 42.94 3.4K
11:19 42.86 42.87 42.86 42.87 6.3K
11:20 42.86 42.88 42.86 42.88 2.1K
11:21 42.90 42.90 42.89 42.89 1.2K
11:22 42.89 42.90 42.89 42.90 1.6K
11:23 42.90 42.90 42.89 42.89 0.6K
11:24 42.87 42.87 42.87 42.87 0.5K
11:25 42.88 42.88 42.87 42.87 1.1K
11:26 42.87 42.87 42.87 42.87 2.0K
11:27 42.88 42.88 42.86 42.86 1.6K
11:28 42.85 42.85 42.85 42.85 1.2K
11:29 42.86 42.87 42.86 42.87 1.4K
11:30 42.86 42.86 42.85 42.85 0.5K
11:31 42.83 42.84 42.82 42.84 3.2K
11:33 42.83 42.84 42.83 42.84 1.4K
11:35 42.85 42.86 42.85 42.86 1.4K
11:36 42.86 42.86 42.86 42.86 2.8K
11:38 42.82 42.83 42.82 42.82 1.4K
11:39 42.83 42.84 42.83 42.84 2.3K
11:40 42.83 42.83 42.80 42.80 1.8K
11:41 42.76 42.76 42.76 42.76 6.8K
11:42 42.75 42.79 42.75 42.79 3.6K
11:43 42.80 42.81 42.79 42.81 2.8K
11:45 42.74 42.74 42.74 42.74 0.5K
11:46 42.76 42.76 42.75 42.75 1.9K
11:47 42.73 42.73 42.73 42.73 0.2K
11:48 42.74 42.74 42.74 42.74 0.5K
11:49 42.75 42.76 42.75 42.76 1.5K
11:50 42.77 42.80 42.77 42.80 2.8K
11:51 42.81 42.81 42.80 42.80 0.4K
11:52 42.80 42.80 42.79 42.79 1.7K
11:54 42.78 42.81 42.78 42.81 2.2K
11:55 42.80 42.80 42.80 42.80 0.2K
11:56 42.79 42.79 42.78 42.78 2.0K
11:58 42.77 42.77 42.76 42.76 1.4K
11:59 42.78 42.78 42.78 42.78 2.4K
12:02 42.77 42.78 42.77 42.78 1.5K
12:03 42.77 42.78 42.77 42.78 0.9K
12:04 42.78 42.78 42.78 42.78 0.2K
12:05 42.77 42.77 42.77 42.77 0.5K
12:06 42.77 42.77 42.77 42.77 0.9K
12:08 42.77 42.78 42.77 42.78 1.4K
12:09 42.78 42.78 42.78 42.78 0.5K
12:11 42.78 42.78 42.78 42.78 2.2K
12:12 42.78 42.78 42.78 42.78 0.2K
12:13 42.78 42.80 42.78 42.80 2.5K
12:14 42.80 42.80 42.80 42.80 0.8K
12:15 42.80 42.81 42.80 42.81 1.1K
12:16 42.80 42.80 42.80 42.80 2.0K
12:19 42.78 42.78 42.76 42.76 1.1K
12:20 42.77 42.77 42.77 42.77 0.9K
12:21 42.77 42.77 42.77 42.77 1.0K
12:22 42.77 42.77 42.77 42.77 0.9K
12:23 42.78 42.78 42.78 42.78 0.6K
12:24 42.78 42.78 42.78 42.78 0.5K
12:25 42.79 42.80 42.79 42.80 1.0K
12:26 42.80 42.80 42.80 42.80 0.6K
12:27 42.80 42.80 42.78 42.78 0.9K
12:28 42.77 42.77 42.77 42.77 0.5K
12:29 42.76 42.76 42.76 42.76 0.6K
12:31 42.77 42.80 42.77 42.80 1.8K
12:32 42.79 42.79 42.79 42.79 0.9K
12:36 42.78 42.78 42.78 42.78 0.8K
12:37 42.77 42.78 42.77 42.78 1.0K
12:39 42.81 42.82 42.81 42.82 0.9K
12:40 42.83 42.83 42.83 42.83 0.9K
12:41 42.84 42.84 42.84 42.84 0.9K
12:42 42.84 42.84 42.84 42.84 2.3K
12:43 42.84 42.84 42.84 42.84 0.9K
12:44 42.83 42.83 42.82 42.82 0.8K
12:45 42.81 42.81 42.81 42.81 0.7K
12:47 42.81 42.81 42.81 42.81 0.5K
12:48 42.80 42.80 42.80 42.80 0.8K
12:49 42.80 42.80 42.80 42.80 0.4K
12:50 42.80 42.81 42.80 42.81 1.2K
12:51 42.81 42.81 42.80 42.80 1.1K
12:52 42.79 42.79 42.79 42.79 0.9K
12:54 42.79 42.79 42.79 42.79 0.3K
12:55 42.78 42.78 42.78 42.78 1.1K
12:56 42.78 42.78 42.78 42.78 1.2K
12:57 42.80 42.80 42.80 42.80 0.6K
12:58 42.77 42.77 42.77 42.77 0.5K
13:00 42.76 42.77 42.76 42.77 6.2K
13:03 42.76 42.76 42.76 42.76 0.7K
13:04 42.74 42.74 42.74 42.74 3.1K
13:05 42.74 42.74 42.74 42.74 0.1K
13:06 42.73 42.73 42.73 42.73 0.8K
13:07 42.73 42.75 42.73 42.75 1.5K
13:09 42.76 42.76 42.76 42.76 0.4K
13:11 42.74 42.74 42.74 42.74 1.3K
13:12 42.72 42.72 42.72 42.72 0.2K
13:13 42.73 42.76 42.73 42.76 1.7K
13:14 42.78 42.78 42.77 42.77 3.8K
13:15 42.73 42.73 42.72 42.72 1.3K
13:17 42.73 42.74 42.73 42.74 1.0K
13:18 42.73 42.73 42.73 42.73 0.1K
13:19 42.72 42.72 42.72 42.72 1.0K
13:20 42.71 42.71 42.71 42.71 0.8K
13:21 42.68 42.68 42.68 42.68 7.7K
13:22 42.68 42.68 42.67 42.67 1.2K
13:23 42.67 42.67 42.67 42.67 2.3K
13:25 42.71 42.73 42.70 42.73 7.3K
13:26 42.71 42.72 42.71 42.71 1.5K
13:27 42.70 42.70 42.69 42.69 1.3K
13:28 42.69 42.69 42.69 42.69 1.3K
13:29 42.69 42.69 42.68 42.68 0.5K
13:30 42.68 42.68 42.68 42.68 1.2K
13:31 42.67 42.68 42.67 42.68 1.2K
13:32 42.67 42.67 42.67 42.67 0.3K
13:33 42.66 42.66 42.65 42.65 1.1K
13:34 42.63 42.64 42.63 42.64 1.6K
13:35 42.64 42.64 42.64 42.64 0.6K
13:36 42.65 42.65 42.65 42.65 0.9K
13:37 42.65 42.67 42.65 42.67 2.1K
13:39 42.65 42.65 42.65 42.65 0.3K
13:40 42.66 42.66 42.66 42.66 0.9K
13:41 42.67 42.67 42.67 42.67 0.4K
13:42 42.65 42.66 42.65 42.66 1.3K
13:44 42.68 42.68 42.68 42.68 2.4K
13:49 42.67 42.67 42.67 42.67 0.6K
13:51 42.66 42.66 42.66 42.66 1.3K
13:52 42.66 42.66 42.66 42.66 1.0K
13:53 42.68 42.68 42.68 42.68 0.4K
13:54 42.66 42.66 42.66 42.66 0.5K
13:55 42.66 42.66 42.66 42.66 1.6K
13:58 42.66 42.66 42.66 42.66 1.3K
13:59 42.66 42.66 42.66 42.66 1.0K
14:00 42.67 42.68 42.67 42.68 1.7K
14:01 42.70 42.70 42.70 42.70 3.3K
14:02 42.71 42.71 42.71 42.71 1.5K
14:03 42.71 42.71 42.71 42.71 0.3K
14:04 42.70 42.70 42.69 42.69 1.1K
14:05 42.71 42.71 42.71 42.71 0.9K
14:06 42.71 42.71 42.71 42.71 0.4K
14:07 42.70 42.70 42.70 42.70 2.2K
14:09 42.66 42.66 42.66 42.66 0.6K
14:10 42.66 42.66 42.65 42.65 1.0K
14:11 42.64 42.64 42.64 42.64 1.0K
14:13 42.64 42.64 42.61 42.62 7.0K
14:14 42.62 42.63 42.62 42.63 1.2K
14:15 42.64 42.64 42.64 42.64 0.6K
14:16 42.65 42.65 42.65 42.65 1.9K
14:17 42.65 42.65 42.65 42.65 1.8K
14:19 42.66 42.66 42.66 42.66 0.9K
14:20 42.66 42.66 42.64 42.64 1.9K
14:21 42.65 42.65 42.65 42.65 2.7K
14:24 42.64 42.64 42.64 42.64 0.2K
14:25 42.64 42.66 42.63 42.66 1.6K
14:26 42.67 42.68 42.67 42.68 1.9K
14:27 42.68 42.68 42.67 42.67 1.4K
14:29 42.68 42.68 42.68 42.68 1.3K
14:30 42.70 42.70 42.70 42.70 0.8K
14:32 42.69 42.69 42.69 42.69 1.0K
14:33 42.70 42.70 42.70 42.70 0.6K
14:34 42.71 42.71 42.71 42.71 0.6K
14:35 42.70 42.70 42.70 42.70 0.6K
14:36 42.70 42.70 42.69 42.69 1.8K
14:38 42.70 42.70 42.70 42.70 1.8K
14:40 42.71 42.73 42.71 42.73 2.8K
14:42 42.74 42.74 42.74 42.74 2.4K
14:43 42.75 42.75 42.75 42.75 0.5K
14:44 42.75 42.75 42.75 42.75 0.1K
14:45 42.74 42.76 42.74 42.76 2.8K
14:46 42.75 42.75 42.74 42.74 1.6K
14:47 42.74 42.74 42.73 42.73 7.3K
14:48 42.73 42.73 42.73 42.73 0.3K
14:49 42.74 42.75 42.74 42.75 0.7K
14:50 42.74 42.74 42.74 42.74 0.5K
14:51 42.73 42.73 42.73 42.73 0.8K
14:52 42.74 42.74 42.73 42.73 1.8K
14:53 42.75 42.75 42.75 42.75 0.4K
14:54 42.74 42.74 42.74 42.74 1.5K
14:55 42.75 42.75 42.75 42.75 1.3K
14:56 42.75 42.75 42.75 42.75 1.1K
14:57 42.74 42.74 42.74 42.74 0.7K
14:58 42.74 42.74 42.74 42.74 1.3K
14:59 42.74 42.75 42.74 42.75 1.4K
15:00 42.75 42.77 42.75 42.77 3.0K
15:01 42.77 42.77 42.76 42.76 1.4K
15:02 42.75 42.75 42.75 42.75 1.6K
15:03 42.74 42.74 42.73 42.73 3.6K
15:06 42.73 42.73 42.72 42.72 1.7K
15:07 42.71 42.71 42.71 42.71 3.0K
15:08 42.69 42.70 42.69 42.70 2.2K
15:09 42.69 42.70 42.69 42.70 1.0K
15:10 42.69 42.69 42.69 42.69 1.0K
15:12 42.71 42.73 42.71 42.73 2.6K
15:13 42.74 42.74 42.74 42.74 0.8K
15:14 42.74 42.74 42.72 42.72 2.1K
15:15 42.71 42.71 42.71 42.71 2.4K
15:16 42.70 42.70 42.69 42.69 2.2K
15:17 42.68 42.68 42.68 42.68 1.3K
15:18 42.67 42.67 42.67 42.67 3.1K
15:19 42.66 42.67 42.66 42.66 2.6K
15:21 42.65 42.65 42.65 42.65 1.0K
15:22 42.65 42.65 42.65 42.65 0.5K
15:23 42.65 42.65 42.64 42.64 2.1K
15:24 42.64 42.64 42.62 42.62 1.9K
15:25 42.62 42.62 42.61 42.61 7.7K
15:27 42.62 42.64 42.62 42.64 2.5K
15:28 42.65 42.66 42.65 42.66 2.9K
15:29 42.65 42.66 42.65 42.66 1.6K
15:30 42.66 42.66 42.66 42.66 1.4K
15:31 42.68 42.68 42.68 42.68 0.8K
15:32 42.67 42.67 42.67 42.67 3.2K
15:33 42.68 42.68 42.68 42.68 1.2K
15:34 42.68 42.68 42.67 42.67 2.9K
15:35 42.67 42.68 42.67 42.68 1.5K
15:36 42.67 42.67 42.66 42.66 1.5K
15:37 42.68 42.68 42.68 42.68 2.1K
15:38 42.69 42.69 42.68 42.68 1.0K
15:39 42.68 42.73 42.68 42.73 4.7K
15:40 42.74 42.75 42.74 42.75 5.7K
15:41 42.76 42.76 42.71 42.71 5.8K
15:42 42.73 42.74 42.70 42.70 7.9K
15:43 42.70 42.70 42.70 42.70 0.5K
15:44 42.71 42.72 42.71 42.71 4.3K
15:46 42.69 42.69 42.68 42.68 3.9K
15:47 42.71 42.71 42.71 42.71 1.8K
15:48 42.70 42.71 42.69 42.69 3.0K
15:49 42.69 42.71 42.69 42.71 1.8K
15:50 42.74 42.74 42.71 42.72 9.9K
15:51 42.72 42.74 42.72 42.74 3.9K
15:52 42.75 42.78 42.74 42.78 4.3K
15:53 42.78 42.80 42.78 42.79 4.9K
15:54 42.78 42.79 42.74 42.74 7.2K
15:55 42.71 42.75 42.71 42.74 10.8K
15:56 42.72 42.72 42.70 42.70 10.3K
15:57 42.70 42.71 42.69 42.69 11.4K
15:58 42.68 42.70 42.68 42.68 16.8K
15:59 42.68 42.70 42.68 42.69 380.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available