Portland General Electric

POR
🏛️ usa →
43.37
Last Update: 2025-10-01
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
2025-10-01 44.10 44.21 43.33 43.37 1.1M
2025-09-30 43.37 44.10 43.41 44.00 1.2M
2025-09-29 43.50 43.54 43.22 43.37 0.8M
2025-09-26 42.83 43.48 42.78 43.44 0.7M
2025-09-25 43.23 43.45 42.61 42.69 1.0M
2025-09-24 43.22 43.80 43.20 43.75 1.1M
2025-09-23 42.58 43.29 42.57 43.18 1.0M
2025-09-22 42.85 42.98 42.56 42.65 1.1M
2025-09-19 42.80 42.92 42.59 42.79 1.7M
2025-09-18 42.10 42.72 42.05 42.60 0.8M
2025-09-17 42.01 42.55 42.01 42.30 1.0M
2025-09-16 42.29 42.37 41.80 41.82 1.1M
2025-09-15 42.55 42.76 42.35 42.35 1.1M
2025-09-12 42.30 42.71 42.30 42.57 1.0M
2025-09-11 42.25 42.49 42.05 42.48 1.3M
2025-09-10 42.25 42.51 42.02 42.24 0.9M
2025-09-09 42.08 42.56 41.83 42.38 1.2M
2025-09-08 42.74 43.15 41.87 42.08 1.4M
2025-09-05 42.75 43.01 42.59 42.81 0.7M
2025-09-04 43.06 43.06 42.15 42.66 0.9M
2025-09-03 42.25 42.77 42.17 42.73 1.1M
2025-09-02 42.52 42.72 42.14 42.34 1.3M
2025-08-29 42.63 43.07 42.46 42.78 0.8M
2025-08-28 43.10 43.10 42.49 42.64 1.1M
2025-08-27 42.36 43.10 42.32 43.05 1.1M
2025-08-26 42.43 42.60 42.21 42.33 1.5M
2025-08-25 42.70 42.84 42.43 42.49 0.9M
2025-08-22 42.48 43.20 42.36 43.08 1.3M
2025-08-21 42.39 42.56 42.04 42.20 1.2M
2025-08-20 42.71 43.26 42.34 42.50 1.0M
2025-08-19 42.00 42.79 42.00 42.65 1.3M
2025-08-18 42.53 42.61 41.88 41.93 0.9M
2025-08-15 42.64 42.73 42.16 42.46 1.1M
2025-08-14 42.80 42.83 42.49 42.62 0.8M
2025-08-13 42.68 43.02 42.46 42.96 0.8M
2025-08-12 42.27 42.66 42.06 42.65 1.0M
2025-08-11 42.19 42.44 41.96 42.19 0.7M
2025-08-08 42.57 42.73 41.64 42.08 0.9M
2025-08-07 42.31 42.51 42.11 42.46 0.8M
2025-08-06 42.50 42.67 42.07 42.09 1.2M
2025-08-05 42.17 42.39 41.98 42.39 1.2M
2025-08-04 41.56 42.19 41.49 42.17 1.1M
2025-08-01 41.35 41.47 41.00 41.45 1.9M
2025-07-31 40.96 41.34 40.81 41.12 1.7M
2025-07-30 41.47 41.78 41.18 41.33 1.2M
2025-07-29 41.05 41.46 40.81 41.29 1.4M
2025-07-28 41.17 41.58 40.86 40.95 1.5M
2025-07-25 40.30 42.22 39.85 41.40 2.3M
2025-07-24 40.14 40.28 39.73 39.73 1.7M
2025-07-23 40.92 40.99 39.88 40.09 2.0M
2025-07-22 40.79 41.50 40.68 40.87 1.4M
2025-07-21 40.10 40.87 40.10 40.71 1.6M
2025-07-18 40.26 40.50 39.81 40.02 1.8M
2025-07-17 40.53 40.87 40.05 40.21 2.1M
2025-07-16 40.42 40.90 40.39 40.72 1.0M
2025-07-15 41.08 41.31 40.26 40.40 1.2M
2025-07-14 40.98 41.51 40.98 41.21 0.7M
2025-07-11 41.12 41.45 40.93 41.12 0.9M
2025-07-10 40.70 41.59 40.64 41.47 0.9M
2025-07-09 40.77 40.97 40.53 40.91 1.2M
2025-07-08 40.65 41.00 40.38 40.68 1.3M
2025-07-07 41.05 41.22 40.70 40.91 1.3M
2025-07-03 41.00 41.26 40.82 41.21 0.7M
2025-07-02 40.78 40.98 40.39 40.73 1.4M
2025-07-01 40.47 41.31 40.23 40.95 1.6M
2025-06-30 40.19 40.65 39.90 40.63 1.5M
2025-06-27 40.56 40.81 40.11 40.20 2.9M
2025-06-26 40.10 40.48 39.92 40.42 1.3M
2025-06-25 40.20 40.23 39.55 39.96 1.8M
2025-06-24 40.55 40.67 40.05 40.26 1.2M
2025-06-23 40.91 41.35 40.72 41.06 1.4M
2025-06-20 40.29 40.77 40.26 40.54 2.0M
2025-06-18 40.10 40.41 39.91 40.16 1.1M
2025-06-17 40.19 40.33 39.69 40.11 0.9M
2025-06-16 41.21 41.29 40.03 40.26 1.2M
2025-06-13 41.11 41.34 40.87 40.96 1.0M
2025-06-12 41.15 41.38 40.86 41.30 1.0M
2025-06-11 41.50 41.56 40.88 41.08 0.7M
2025-06-10 40.81 41.46 40.81 41.45 0.7M
2025-06-09 40.87 41.17 40.66 40.81 0.9M
2025-06-06 41.47 41.47 40.86 40.97 1.0M
2025-06-05 41.27 41.43 40.90 41.22 0.8M
2025-06-04 42.01 42.10 41.20 41.25 1.2M
2025-06-03 42.52 42.57 41.94 42.07 1.4M
2025-06-02 42.12 42.64 42.00 42.58 0.8M
2025-05-30 42.34 42.59 41.89 42.40 1.2M
2025-05-29 41.94 42.57 41.88 42.55 0.8M
2025-05-28 42.77 42.89 41.88 41.99 1.2M
2025-05-27 42.37 42.99 42.14 42.90 1.0M
2025-05-23 41.90 42.13 41.37 42.00 1.2M
2025-05-22 41.72 41.96 41.33 41.74 0.7M
2025-05-21 42.71 42.78 41.88 41.97 0.6M
2025-05-20 42.77 43.03 42.69 42.83 0.6M
2025-05-19 42.51 42.77 42.35 42.72 1.2M
2025-05-16 42.17 42.73 42.08 42.69 0.6M
2025-05-15 41.19 42.22 41.15 42.20 1.0M
2025-05-14 41.17 41.26 40.50 40.94 1.0M
2025-05-13 42.55 42.74 41.39 41.50 1.1M
2025-05-12 42.64 42.78 42.09 42.62 1.2M
2025-05-09 42.26 42.59 42.17 42.44 0.6M
2025-05-08 42.61 42.82 42.22 42.33 0.9M
2025-05-07 42.59 42.94 42.38 42.58 0.7M
2025-05-06 42.43 42.85 42.28 42.59 0.7M
2025-05-05 42.03 42.50 41.77 42.38 1.0M
2025-05-02 41.71 41.91 41.40 41.76 0.6M
2025-05-01 41.84 42.26 41.50 41.56 0.8M
2025-04-30 41.94 42.26 40.92 42.12 1.5M
2025-04-29 41.29 42.05 41.14 41.70 1.0M
2025-04-28 41.25 41.56 40.74 41.41 1.4M
2025-04-25 42.14 42.99 41.03 41.36 1.8M
2025-04-24 43.36 43.50 42.80 42.98 1.3M
2025-04-23 43.57 43.87 43.00 43.32 1.0M
2025-04-22 42.90 43.87 42.90 43.71 1.1M
2025-04-21 42.90 43.30 42.01 42.44 0.9M
2025-04-17 43.02 43.74 42.96 43.08 0.9M
2025-04-16 43.52 43.64 42.80 43.00 0.8M
2025-04-15 43.33 43.66 43.04 43.20 0.9M
2025-04-14 42.56 43.28 42.36 43.25 0.9M
2025-04-11 41.78 42.37 41.18 42.19 0.8M
2025-04-10 41.43 42.09 40.77 41.62 1.6M
2025-04-09 41.01 43.04 40.29 42.28 1.4M
2025-04-08 42.00 42.86 40.94 41.42 1.4M
2025-04-07 41.77 42.74 40.74 41.58 1.8M
2025-04-04 44.28 44.39 42.28 42.70 1.6M
2025-04-03 44.91 45.17 44.28 44.31 1.9M
2025-04-02 44.75 44.84 44.43 44.63 0.8M
2025-04-01 44.49 44.81 44.11 44.75 1.3M
2025-03-31 44.60 45.16 44.27 44.60 1.5M
2025-03-28 43.97 44.57 43.87 44.41 0.8M
2025-03-27 43.18 43.85 43.05 43.74 1.1M
2025-03-26 42.55 43.29 42.52 42.98 1.6M
2025-03-25 43.30 43.42 42.41 42.56 1.1M
2025-03-24 43.33 43.88 43.33 43.42 0.8M
2025-03-21 44.12 44.43 43.63 43.74 2.4M
2025-03-20 44.22 44.59 44.10 44.33 0.9M
2025-03-19 44.53 44.68 43.98 44.27 1.0M
2025-03-18 44.67 44.80 44.25 44.56 0.9M
2025-03-17 45.03 45.36 44.54 44.77 1.2M
2025-03-14 44.13 44.96 44.13 44.88 1.8M
2025-03-13 43.83 44.44 43.71 44.31 1.0M
2025-03-12 44.00 44.30 43.51 43.57 1.0M
2025-03-11 45.02 45.12 44.04 44.29 1.2M
2025-03-10 44.84 45.65 44.61 44.95 1.0M
2025-03-07 43.94 44.77 43.87 44.55 1.2M
2025-03-06 43.77 44.04 43.21 43.92 0.9M
2025-03-05 44.03 44.46 43.68 43.90 0.8M
2025-03-04 45.41 45.91 44.39 44.40 1.4M
2025-03-03 44.82 45.37 44.72 45.24 1.3M
2025-02-28 44.50 44.88 44.26 44.83 1.4M
2025-02-27 43.71 44.30 43.34 44.10 1.3M
2025-02-26 44.49 44.68 44.12 44.25 1.2M
2025-02-25 44.49 44.85 44.25 44.62 1.0M
2025-02-24 44.49 44.89 44.07 44.31 0.9M
2025-02-21 44.04 44.57 43.81 44.36 1.0M
2025-02-20 43.30 44.02 43.10 43.80 1.5M
2025-02-19 42.67 43.54 42.67 43.33 1.2M
2025-02-18 41.32 42.90 41.32 42.81 1.5M
2025-02-14 42.16 42.80 41.35 41.64 1.7M
2025-02-13 41.90 42.16 41.56 42.12 1.6M
2025-02-12 41.32 41.86 41.25 41.85 0.9M
2025-02-11 41.04 41.94 40.87 41.92 0.9M
2025-02-10 40.91 41.20 40.56 41.19 1.2M
2025-02-07 41.23 41.37 40.77 40.91 0.8M
2025-02-06 41.41 41.41 40.92 41.32 0.8M
2025-02-05 41.32 41.47 41.05 41.37 0.9M
2025-02-04 40.67 41.04 40.37 40.91 0.7M
2025-02-03 40.75 41.18 40.48 40.95 1.3M
2025-01-31 41.21 41.38 40.94 41.14 1.4M
2025-01-30 41.74 41.81 40.87 41.31 1.6M
2025-01-29 41.72 41.87 41.12 41.28 0.7M
2025-01-28 42.23 42.39 41.57 41.72 0.7M
2025-01-27 41.59 42.39 41.23 42.33 1.1M
2025-01-24 40.73 41.30 40.73 41.22 1.0M
2025-01-23 41.30 41.30 40.92 41.00 0.7M
2025-01-22 42.48 42.48 41.15 41.26 1.0M
2025-01-21 42.09 42.58 42.09 42.48 1.0M
2025-01-17 41.84 42.16 41.72 41.82 1.1M
2025-01-16 41.27 41.95 41.00 41.94 1.4M
2025-01-15 41.76 41.80 41.20 41.28 1.1M
2025-01-14 40.50 41.18 40.50 41.05 0.9M
2025-01-13 40.59 40.81 40.05 40.57 1.1M
2025-01-10 42.19 42.26 40.36 40.56 1.6M
2025-01-08 42.25 42.80 41.83 42.67 1.3M
2025-01-07 42.41 42.80 42.05 42.54 1.9M
2025-01-06 42.95 43.17 42.21 42.33 1.8M
2025-01-03 42.88 43.37 42.55 43.15 1.7M
2025-01-02 43.87 43.96 43.12 43.21 1.1M