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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.00 53.12 52.56 52.92 0.3M
2021-12-30 53.10 53.10 52.57 52.72 0.4M
2021-12-29 52.37 52.91 52.08 52.90 0.2M
2021-12-28 51.60 52.42 51.60 52.39 0.3M
2021-12-27 51.29 51.73 51.07 51.71 0.4M
2021-12-23 51.78 52.09 51.29 51.32 0.4M
2021-12-22 51.96 52.23 51.71 52.09 0.3M
2021-12-21 52.28 52.76 51.68 51.80 0.4M
2021-12-20 51.65 52.28 50.96 52.19 0.5M
2021-12-17 52.18 52.63 51.65 51.87 0.8M
2021-12-16 51.91 52.96 51.80 52.55 0.7M
2021-12-15 50.97 51.84 50.75 51.80 0.7M
2021-12-14 51.10 51.29 50.55 50.66 0.6M
2021-12-13 50.58 51.46 50.41 50.95 0.7M
2021-12-10 50.97 51.29 50.67 50.77 0.6M
2021-12-09 50.93 51.25 50.35 50.66 0.5M
2021-12-08 50.99 51.25 50.56 51.14 0.3M
2021-12-07 51.09 51.47 50.73 50.87 0.3M
2021-12-06 51.17 51.71 50.75 51.21 0.5M
2021-12-03 50.39 50.53 49.83 50.48 0.4M
2021-12-02 49.31 50.50 49.31 50.16 0.5M
2021-12-01 49.33 50.31 48.91 49.00 0.4M
2021-11-30 49.93 49.93 48.66 48.67 0.6M
2021-11-29 50.03 50.50 49.51 50.27 0.4M
2021-11-26 49.89 50.35 49.05 49.55 0.3M
2021-11-24 50.72 50.91 50.27 50.56 0.4M
2021-11-23 50.51 50.82 50.31 50.49 0.3M
2021-11-22 50.04 50.96 49.90 50.56 0.4M
2021-11-19 49.35 50.15 49.10 49.92 0.3M
2021-11-18 49.29 49.72 49.03 49.51 0.3M
2021-11-17 49.29 49.55 48.73 49.46 0.4M
2021-11-16 49.84 50.00 49.14 49.34 0.4M
2021-11-15 49.68 50.14 49.48 49.93 0.3M
2021-11-12 49.95 50.01 49.35 49.35 0.5M
2021-11-11 50.01 50.05 49.45 49.88 0.3M
2021-11-10 49.33 50.14 49.32 50.13 0.3M
2021-11-09 49.30 49.71 49.10 49.32 0.3M
2021-11-08 50.54 50.54 48.94 49.28 0.4M
2021-11-05 49.51 50.51 49.51 50.33 0.4M
2021-11-04 49.84 50.10 48.85 49.20 0.5M
2021-11-03 49.84 50.46 49.49 49.81 0.7M
2021-11-02 50.39 50.48 49.61 49.96 0.6M
2021-11-01 49.55 50.15 49.09 50.15 0.6M
2021-10-29 48.39 49.63 47.95 49.31 1.1M
2021-10-28 47.88 48.53 47.75 48.51 0.8M
2021-10-27 48.21 48.40 47.66 47.82 2.3M
2021-10-26 48.92 49.07 48.11 48.18 1.0M
2021-10-25 48.78 49.27 48.34 48.78 0.7M
2021-10-22 48.51 48.82 48.35 48.71 0.4M
2021-10-21 48.23 48.56 48.03 48.41 0.4M
2021-10-20 47.79 48.69 47.74 48.27 0.4M
2021-10-19 47.91 48.25 47.67 47.69 0.5M
2021-10-18 47.95 48.30 47.62 47.81 0.4M
2021-10-15 49.45 49.54 48.25 48.32 0.4M
2021-10-14 48.83 49.25 48.51 49.14 0.3M
2021-10-13 48.19 48.72 47.94 48.53 0.5M
2021-10-12 47.84 48.83 47.80 48.29 0.6M
2021-10-11 48.71 48.71 47.71 47.72 0.3M
2021-10-08 48.64 48.86 48.44 48.76 0.3M
2021-10-07 49.01 49.40 48.67 48.78 0.3M
2021-10-06 48.22 49.19 47.97 49.11 0.4M
2021-10-05 48.67 48.83 48.10 48.42 0.5M
2021-10-04 47.22 48.65 47.22 48.45 0.5M
2021-10-01 47.43 47.69 46.98 47.29 0.4M
2021-09-30 48.30 48.30 46.98 46.99 0.5M
2021-09-29 47.51 48.23 47.44 48.06 0.3M
2021-09-28 47.72 48.25 47.38 47.45 0.3M
2021-09-27 48.43 49.06 47.70 47.78 0.5M
2021-09-24 48.39 48.89 47.97 48.32 0.4M
2021-09-23 48.46 49.25 48.33 49.07 0.6M
2021-09-22 48.37 48.87 47.95 48.45 0.4M
2021-09-21 48.42 48.77 48.13 48.14 0.5M
2021-09-20 48.37 49.16 47.98 48.24 0.7M
2021-09-17 49.60 49.76 48.53 48.54 1.5M
2021-09-16 50.38 50.45 49.34 49.51 0.3M
2021-09-15 49.92 50.58 49.75 50.25 0.3M
2021-09-14 50.61 50.61 49.90 50.15 0.4M
2021-09-13 50.70 50.92 50.04 50.29 0.4M
2021-09-10 51.53 51.53 50.31 50.35 0.4M
2021-09-09 51.88 51.93 51.40 51.42 0.5M
2021-09-08 50.41 52.08 50.31 51.84 0.5M
2021-09-07 51.64 51.83 50.62 50.66 0.4M
2021-09-03 52.04 52.14 51.73 51.76 0.4M
2021-09-02 52.30 52.47 51.81 52.15 0.4M
2021-09-01 51.59 52.28 51.24 52.12 0.5M
2021-08-31 50.97 51.45 50.93 51.35 0.5M
2021-08-30 50.57 51.05 50.35 50.89 0.4M
2021-08-27 50.45 50.90 50.40 50.72 0.3M
2021-08-26 50.47 50.47 50.03 50.32 0.3M
2021-08-25 50.98 50.98 50.50 50.52 0.4M
2021-08-24 51.61 51.61 50.80 50.99 0.4M
2021-08-23 51.60 51.64 50.85 51.42 0.5M
2021-08-20 51.13 51.82 51.00 51.65 0.5M
2021-08-19 50.81 51.81 50.81 51.21 0.5M
2021-08-18 51.30 51.31 50.44 50.96 0.6M
2021-08-17 50.69 51.36 50.50 51.36 0.5M
2021-08-16 50.80 51.26 50.52 50.94 0.5M
2021-08-13 50.30 50.67 50.07 50.65 0.2M
2021-08-12 50.45 50.53 50.02 50.22 0.2M
2021-08-11 49.48 50.44 49.40 50.33 0.5M
2021-08-10 49.91 49.93 49.41 49.49 0.7M
2021-08-09 50.20 50.39 49.73 50.08 0.3M
2021-08-06 50.22 50.74 49.96 50.35 0.6M
2021-08-05 49.46 49.96 49.33 49.78 0.5M
2021-08-04 49.75 49.95 48.92 49.53 0.6M
2021-08-03 50.00 50.47 49.77 50.22 0.6M
2021-08-02 49.33 50.23 48.92 49.90 0.6M
2021-07-30 48.90 49.97 48.72 48.90 0.9M
2021-07-29 49.26 49.58 48.89 49.15 0.5M
2021-07-28 48.94 49.28 48.42 49.21 0.4M
2021-07-27 48.18 48.94 47.81 48.88 0.5M
2021-07-26 48.41 48.70 48.05 48.34 0.4M
2021-07-23 47.51 48.48 47.16 48.47 0.6M
2021-07-22 47.36 47.78 46.98 47.21 0.6M
2021-07-21 48.09 48.48 47.49 47.52 0.7M
2021-07-20 47.40 48.52 47.27 47.84 0.9M
2021-07-19 47.59 47.83 46.79 47.35 0.8M
2021-07-16 47.71 48.29 47.42 47.86 0.5M
2021-07-15 46.41 47.48 46.41 47.47 0.4M
2021-07-14 46.15 46.91 45.93 46.64 0.4M
2021-07-13 46.21 46.37 45.86 46.13 0.4M
2021-07-12 46.16 46.71 46.00 46.30 0.6M
2021-07-09 45.92 46.44 45.77 46.42 0.3M
2021-07-08 46.11 46.27 45.58 45.70 0.4M
2021-07-07 46.02 46.54 45.75 46.46 0.5M
2021-07-06 46.05 46.31 45.40 46.21 0.5M
2021-07-02 46.70 46.70 46.11 46.28 0.4M
2021-07-01 46.35 47.10 46.02 46.55 0.7M
2021-06-30 46.36 46.72 45.92 46.08 1.0M
2021-06-29 47.45 47.57 46.34 46.44 0.3M
2021-06-28 47.92 48.12 47.38 47.56 0.5M
2021-06-25 46.68 47.99 46.52 47.92 1.4M
2021-06-24 46.85 46.85 46.19 46.76 0.5M
2021-06-23 47.81 47.81 47.08 47.22 0.6M
2021-06-22 48.18 48.42 47.83 47.94 0.5M
2021-06-21 47.71 48.35 47.46 48.17 0.5M
2021-06-18 49.05 49.12 47.32 47.34 0.8M
2021-06-17 49.48 49.55 48.82 49.17 0.7M
2021-06-16 50.39 50.43 49.47 49.48 0.4M
2021-06-15 50.29 50.48 50.05 50.21 0.4M
2021-06-14 49.96 50.28 49.72 50.01 0.5M
2021-06-11 50.00 50.00 49.57 49.85 0.4M
2021-06-10 49.68 50.02 49.51 49.88 0.4M
2021-06-09 49.10 49.67 48.98 49.61 0.4M
2021-06-08 48.87 49.17 48.41 49.07 0.4M
2021-06-07 49.00 49.19 48.84 48.87 0.5M
2021-06-04 49.04 49.14 48.86 48.95 0.4M
2021-06-03 48.17 49.08 48.00 48.92 0.6M
2021-06-02 47.91 48.32 47.62 48.11 0.5M
2021-06-01 48.15 48.23 47.63 47.81 0.6M
2021-05-28 47.94 48.15 47.65 47.94 0.3M
2021-05-27 48.53 48.53 47.65 47.71 0.5M
2021-05-26 48.11 48.53 47.81 48.15 0.5M
2021-05-25 48.81 48.86 48.03 48.08 0.6M
2021-05-24 49.18 49.39 48.95 49.19 0.3M
2021-05-21 49.22 49.55 48.78 49.20 0.4M
2021-05-20 48.73 49.34 48.60 48.89 0.6M
2021-05-19 48.95 49.13 48.47 48.79 0.5M
2021-05-18 49.36 49.67 49.16 49.33 0.6M
2021-05-17 49.54 49.71 49.09 49.41 0.6M
2021-05-14 49.78 50.26 49.56 49.73 0.6M
2021-05-13 48.79 50.11 48.75 49.72 0.8M
2021-05-12 49.61 49.91 48.56 48.72 0.6M
2021-05-11 50.33 50.38 49.37 49.63 0.4M
2021-05-10 50.49 50.92 50.36 50.38 0.5M
2021-05-07 50.17 50.50 49.92 50.23 0.6M
2021-05-06 49.87 50.31 49.57 50.31 0.5M
2021-05-05 50.35 50.35 49.33 49.72 0.6M
2021-05-04 50.40 50.71 50.25 50.41 0.4M
2021-05-03 50.88 50.95 50.33 50.48 0.5M
2021-04-30 49.83 50.98 49.83 50.86 0.5M
2021-04-29 49.76 50.34 49.65 50.26 0.5M
2021-04-28 49.34 49.79 49.04 49.61 0.5M
2021-04-27 50.20 50.20 49.18 49.33 0.5M
2021-04-26 50.97 50.97 50.00 50.02 0.4M
2021-04-23 50.71 50.87 50.22 50.66 0.4M
2021-04-22 51.20 51.34 50.65 50.67 0.4M
2021-04-21 51.51 51.60 50.58 51.18 0.6M
2021-04-20 50.74 51.50 50.60 51.46 0.5M
2021-04-19 50.71 50.77 50.06 50.69 0.5M
2021-04-16 50.31 50.73 50.17 50.52 0.3M
2021-04-15 49.65 50.15 49.49 50.14 0.3M
2021-04-14 49.41 49.50 49.01 49.47 0.4M
2021-04-13 48.56 49.63 48.40 49.40 0.7M
2021-04-12 48.82 49.25 48.80 49.02 0.3M
2021-04-09 48.95 49.00 48.65 48.82 0.5M
2021-04-08 48.65 48.75 48.02 48.63 0.4M
2021-04-07 48.42 48.60 48.10 48.52 0.4M
2021-04-06 48.13 48.58 47.87 48.42 0.4M
2021-04-05 47.36 48.25 47.35 48.22 0.5M
2021-04-01 47.54 47.54 46.60 47.24 0.4M
2021-03-31 47.18 47.57 46.88 47.47 0.6M
2021-03-30 47.75 47.89 46.94 47.24 0.4M
2021-03-29 47.41 48.09 47.26 47.80 0.6M
2021-03-26 47.29 47.49 46.62 47.46 0.7M
2021-03-25 46.92 47.52 46.40 47.42 0.6M
2021-03-24 46.75 47.38 46.39 46.80 0.6M
2021-03-23 46.80 47.93 46.59 47.42 0.7M
2021-03-22 47.46 47.52 46.80 46.81 0.5M
2021-03-19 47.22 47.76 46.69 47.60 2.3M
2021-03-18 47.09 47.46 46.51 47.19 0.9M
2021-03-17 47.84 47.86 46.64 46.90 0.7M
2021-03-16 48.54 48.65 47.55 47.80 0.8M
2021-03-15 47.37 48.42 47.27 48.42 1.0M
2021-03-12 46.13 47.56 46.13 47.48 0.6M
2021-03-11 46.13 46.88 45.78 45.88 0.9M
2021-03-10 44.29 46.45 44.07 46.20 0.9M
2021-03-09 44.95 44.95 44.18 44.45 0.6M
2021-03-08 43.37 45.03 43.24 44.79 0.9M
2021-03-05 42.88 43.60 42.58 43.33 1.0M
2021-03-04 42.08 43.44 41.89 42.55 0.7M
2021-03-03 41.43 42.09 41.02 42.05 0.7M
2021-03-02 41.82 42.00 41.01 41.43 0.8M
2021-03-01 42.50 42.60 41.71 41.82 1.4M
2021-02-26 43.06 43.39 42.16 42.16 0.8M
2021-02-25 43.20 43.91 42.83 42.83 0.9M
2021-02-24 42.99 43.33 42.56 43.20 1.3M
2021-02-23 42.34 43.74 42.25 42.99 1.1M
2021-02-22 41.88 42.13 41.29 42.12 0.8M
2021-02-19 41.93 42.39 41.63 41.88 0.8M
2021-02-18 41.99 42.37 41.86 41.86 0.6M
2021-02-17 41.64 42.01 41.38 41.87 0.6M
2021-02-16 42.17 42.23 41.60 41.64 0.7M
2021-02-12 42.45 42.52 41.96 42.10 0.5M
2021-02-11 42.85 42.93 42.22 42.45 0.6M
2021-02-10 43.00 43.27 42.67 42.85 0.5M
2021-02-09 42.82 42.95 42.18 42.80 0.4M
2021-02-08 43.05 43.25 42.38 42.67 0.5M
2021-02-05 42.85 43.20 42.63 43.05 0.5M
2021-02-04 42.33 42.63 41.95 42.59 0.8M
2021-02-03 43.16 43.37 42.29 42.47 0.7M
2021-02-02 43.48 44.19 43.20 43.57 0.8M
2021-02-01 42.29 43.32 41.77 43.21 0.7M
2021-01-29 41.91 42.70 41.46 42.29 0.9M
2021-01-28 41.75 42.63 41.40 42.19 0.6M
2021-01-27 41.84 42.20 41.14 41.55 0.7M
2021-01-26 42.48 42.59 41.51 42.20 0.5M
2021-01-25 41.79 42.47 41.17 42.27 0.7M
2021-01-22 41.86 41.86 41.18 41.79 0.5M
2021-01-21 41.97 42.06 41.20 41.86 0.6M
2021-01-20 42.46 42.67 41.40 41.97 0.7M
2021-01-19 43.53 43.53 42.09 42.46 0.9M
2021-01-15 42.03 43.68 42.00 43.32 0.6M
2021-01-14 42.03 42.56 41.62 42.45 0.7M
2021-01-13 42.03 42.25 41.74 41.92 0.7M
2021-01-12 42.15 42.23 41.53 42.13 0.8M
2021-01-11 41.80 42.11 41.10 41.90 0.8M
2021-01-08 41.78 41.88 41.15 41.80 0.7M
2021-01-07 42.29 42.29 41.55 41.78 0.5M
2021-01-06 41.68 43.05 41.50 42.29 1.0M
2021-01-05 41.37 41.72 40.83 41.27 0.5M
2021-01-04 42.74 42.80 41.01 41.27 0.6M