Permian Resources

PR
🏛️ usa →
12.59
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.63 13.64 13.63 13.64 52.6K
09:31 13.64 13.66 13.62 13.66 10.8K
09:32 13.68 13.73 13.68 13.73 11.7K
09:33 13.73 13.73 13.71 13.71 2.9K
09:34 13.69 13.69 13.66 13.68 10.1K
09:35 13.69 13.69 13.68 13.69 8.0K
09:36 13.64 13.64 13.63 13.63 4.9K
09:37 13.63 13.63 13.60 13.60 7.2K
09:38 13.61 13.63 13.61 13.61 15.9K
09:39 13.61 13.62 13.61 13.61 4.1K
09:40 13.62 13.62 13.61 13.62 6.8K
09:41 13.62 13.62 13.61 13.61 2.4K
09:42 13.60 13.62 13.60 13.62 7.4K
09:43 13.62 13.62 13.59 13.59 14.1K
09:44 13.59 13.61 13.59 13.61 6.8K
09:45 13.60 13.60 13.58 13.59 7.6K
09:46 13.60 13.61 13.59 13.61 17.1K
09:47 13.61 13.62 13.61 13.62 16.4K
09:48 13.62 13.63 13.61 13.63 12.2K
09:49 13.62 13.64 13.62 13.64 5.3K
09:50 13.65 13.65 13.64 13.65 5.8K
09:51 13.65 13.65 13.64 13.65 6.4K
09:52 13.63 13.63 13.62 13.62 9.0K
09:53 13.62 13.63 13.58 13.58 21.1K
09:54 13.59 13.61 13.59 13.60 4.4K
09:55 13.61 13.61 13.59 13.59 3.5K
09:56 13.58 13.60 13.58 13.59 11.3K
09:57 13.59 13.59 13.56 13.56 5.8K
09:58 13.55 13.56 13.55 13.56 3.5K
09:59 13.56 13.56 13.56 13.56 5.4K
10:00 13.56 13.56 13.55 13.56 21.9K
10:01 13.56 13.57 13.56 13.56 10.2K
10:02 13.55 13.56 13.55 13.56 8.7K
10:03 13.56 13.57 13.55 13.57 13.2K
10:04 13.56 13.59 13.56 13.58 9.8K
10:05 13.58 13.58 13.56 13.57 12.7K
10:06 13.56 13.57 13.56 13.57 3.5K
10:07 13.57 13.58 13.57 13.57 6.4K
10:08 13.57 13.57 13.56 13.56 11.2K
10:09 13.55 13.56 13.54 13.56 7.0K
10:10 13.56 13.58 13.56 13.58 22.1K
10:11 13.57 13.57 13.55 13.57 9.0K
10:12 13.57 13.58 13.57 13.58 7.0K
10:13 13.58 13.59 13.56 13.59 10.0K
10:14 13.59 13.60 13.58 13.58 3.1K
10:15 13.58 13.59 13.57 13.59 11.2K
10:16 13.58 13.58 13.56 13.57 3.7K
10:17 13.58 13.58 13.56 13.56 5.6K
10:18 13.57 13.58 13.56 13.58 40.2K
10:19 13.58 13.58 13.57 13.57 5.0K
10:20 13.57 13.57 13.56 13.56 22.0K
10:21 13.57 13.58 13.57 13.58 21.9K
10:22 13.58 13.63 13.58 13.62 25.2K
10:23 13.61 13.64 13.61 13.64 14.7K
10:24 13.63 13.64 13.63 13.63 12.4K
10:25 13.63 13.63 13.61 13.61 8.1K
10:26 13.61 13.62 13.61 13.62 15.4K
10:27 13.62 13.63 13.62 13.62 2.7K
10:28 13.62 13.63 13.62 13.62 3.1K
10:29 13.63 13.65 13.63 13.64 7.9K
10:30 13.65 13.65 13.63 13.65 29.4K
10:31 13.65 13.65 13.64 13.64 14.6K
10:32 13.64 13.64 13.62 13.62 7.6K
10:33 13.63 13.64 13.63 13.63 29.3K
10:34 13.63 13.63 13.62 13.63 3.3K
10:35 13.63 13.64 13.63 13.64 29.4K
10:36 13.64 13.64 13.64 13.64 15.7K
10:37 13.63 13.64 13.63 13.63 5.1K
10:38 13.63 13.63 13.63 13.63 15.8K
10:39 13.64 13.66 13.64 13.66 17.3K
10:40 13.65 13.65 13.65 13.65 15.4K
10:41 13.66 13.66 13.65 13.65 12.7K
10:42 13.64 13.65 13.64 13.65 14.7K
10:43 13.66 13.66 13.65 13.66 27.4K
10:44 13.66 13.68 13.66 13.68 21.6K
10:45 13.68 13.69 13.67 13.68 10.2K
10:46 13.68 13.68 13.68 13.68 3.0K
10:47 13.68 13.68 13.67 13.68 5.0K
10:48 13.67 13.69 13.67 13.69 13.2K
10:49 13.69 13.69 13.68 13.68 3.2K
10:50 13.69 13.74 13.69 13.72 68.8K
10:51 13.71 13.73 13.70 13.73 33.0K
10:52 13.74 13.74 13.73 13.73 42.0K
10:53 13.73 13.76 13.73 13.76 19.8K
10:54 13.76 13.76 13.73 13.75 42.0K
10:55 13.75 13.76 13.74 13.75 25.6K
10:56 13.75 13.76 13.74 13.74 8.4K
10:57 13.73 13.74 13.72 13.74 14.8K
10:58 13.74 13.74 13.72 13.72 16.7K
10:59 13.72 13.72 13.72 13.72 14.5K
11:00 13.72 13.72 13.71 13.72 22.2K
11:01 13.72 13.73 13.72 13.73 11.6K
11:02 13.73 13.73 13.72 13.72 12.3K
11:03 13.71 13.72 13.70 13.71 32.0K
11:04 13.71 13.71 13.70 13.70 16.9K
11:05 13.70 13.71 13.70 13.71 20.9K
11:06 13.71 13.72 13.71 13.71 7.8K
11:07 13.72 13.73 13.71 13.71 23.5K
11:08 13.72 13.72 13.71 13.72 3.8K
11:09 13.72 13.73 13.71 13.72 9.6K
11:10 13.73 13.73 13.72 13.72 7.5K
11:11 13.72 13.73 13.72 13.73 5.6K
11:12 13.73 13.75 13.73 13.75 19.3K
11:13 13.74 13.75 13.74 13.74 28.9K
11:14 13.74 13.75 13.74 13.75 0.8K
11:15 13.75 13.75 13.73 13.74 16.4K
11:16 13.74 13.74 13.72 13.72 11.0K
11:17 13.72 13.72 13.71 13.71 7.4K
11:18 13.72 13.72 13.71 13.71 14.7K
11:19 13.69 13.70 13.69 13.69 31.1K
11:20 13.69 13.71 13.68 13.70 32.2K
11:21 13.70 13.70 13.69 13.69 17.6K
11:22 13.69 13.70 13.69 13.70 6.2K
11:23 13.70 13.70 13.70 13.70 3.7K
11:24 13.70 13.70 13.69 13.70 4.0K
11:25 13.69 13.70 13.69 13.70 2.2K
11:26 13.70 13.71 13.69 13.71 18.1K
11:27 13.71 13.72 13.70 13.72 55.3K
11:28 13.71 13.71 13.71 13.71 10.4K
11:29 13.71 13.71 13.70 13.70 6.9K
11:30 13.70 13.71 13.70 13.71 18.3K
11:31 13.71 13.71 13.71 13.71 2.8K
11:32 13.71 13.71 13.71 13.71 9.3K
11:33 13.71 13.72 13.71 13.72 10.1K
11:34 13.72 13.72 13.71 13.72 27.4K
11:35 13.72 13.72 13.71 13.72 8.3K
11:36 13.71 13.72 13.71 13.72 30.6K
11:37 13.72 13.72 13.71 13.71 3.7K
11:38 13.72 13.72 13.71 13.72 18.0K
11:39 13.72 13.72 13.72 13.72 39.6K
11:40 13.72 13.72 13.71 13.71 12.6K
11:42 13.70 13.70 13.69 13.69 6.4K
11:43 13.70 13.70 13.69 13.69 2.8K
11:44 13.70 13.70 13.69 13.70 2.5K
11:45 13.69 13.70 13.69 13.70 8.1K
11:47 13.70 13.70 13.69 13.69 5.4K
11:48 13.70 13.70 13.69 13.70 15.9K
11:49 13.70 13.71 13.70 13.71 27.2K
11:50 13.70 13.70 13.70 13.70 16.9K
11:51 13.69 13.70 13.69 13.69 11.2K
11:52 13.70 13.70 13.70 13.70 0.5K
11:53 13.70 13.70 13.70 13.70 7.5K
11:54 13.70 13.70 13.69 13.70 7.4K
11:55 13.70 13.70 13.70 13.70 5.5K
11:56 13.70 13.70 13.70 13.70 3.1K
11:57 13.70 13.70 13.70 13.70 3.2K
11:58 13.69 13.71 13.69 13.70 28.3K
11:59 13.70 13.70 13.70 13.70 5.4K
12:00 13.70 13.70 13.68 13.68 19.2K
12:01 13.68 13.68 13.68 13.68 20.2K
12:02 13.69 13.69 13.67 13.67 37.4K
12:03 13.67 13.67 13.66 13.66 3.8K
12:04 13.66 13.68 13.66 13.68 19.7K
12:05 13.67 13.67 13.67 13.67 17.2K
12:06 13.67 13.68 13.67 13.68 7.7K
12:07 13.68 13.68 13.66 13.67 39.4K
12:08 13.67 13.67 13.67 13.67 5.2K
12:09 13.67 13.68 13.67 13.68 16.7K
12:10 13.67 13.67 13.67 13.67 3.3K
12:11 13.67 13.67 13.67 13.67 4.6K
12:12 13.67 13.67 13.67 13.67 1.2K
12:13 13.67 13.68 13.67 13.67 40.6K
12:14 13.66 13.66 13.66 13.66 7.9K
12:15 13.66 13.67 13.65 13.67 6.4K
12:16 13.67 13.67 13.67 13.67 3.0K
12:17 13.67 13.67 13.67 13.67 11.3K
12:18 13.68 13.68 13.68 13.68 1.4K
12:19 13.68 13.69 13.68 13.68 10.1K
12:20 13.68 13.68 13.68 13.68 2.9K
12:21 13.68 13.68 13.67 13.68 2.1K
12:22 13.67 13.67 13.65 13.66 8.5K
12:23 13.67 13.67 13.66 13.66 8.5K
12:24 13.67 13.67 13.66 13.66 8.1K
12:25 13.66 13.67 13.65 13.67 17.5K
12:26 13.67 13.68 13.67 13.68 20.8K
12:27 13.67 13.68 13.67 13.68 9.6K
12:28 13.67 13.68 13.67 13.67 19.2K
12:29 13.67 13.68 13.66 13.67 7.8K
12:30 13.67 13.68 13.67 13.67 19.5K
12:31 13.67 13.67 13.66 13.66 8.3K
12:32 13.66 13.66 13.65 13.66 4.3K
12:33 13.66 13.66 13.66 13.66 4.8K
12:34 13.65 13.66 13.65 13.66 23.9K
12:35 13.66 13.66 13.65 13.65 32.2K
12:36 13.65 13.65 13.64 13.65 9.9K
12:37 13.63 13.64 13.63 13.64 18.4K
12:38 13.65 13.65 13.65 13.65 1.9K
12:39 13.65 13.66 13.65 13.66 21.8K
12:40 13.65 13.65 13.65 13.65 4.5K
12:41 13.65 13.65 13.64 13.64 2.9K
12:42 13.64 13.64 13.63 13.63 3.7K
12:43 13.63 13.64 13.63 13.63 9.6K
12:44 13.62 13.62 13.62 13.62 8.7K
12:45 13.62 13.63 13.62 13.63 26.2K
12:46 13.63 13.63 13.62 13.63 16.1K
12:47 13.64 13.64 13.63 13.64 24.3K
12:48 13.64 13.64 13.64 13.64 5.4K
12:49 13.64 13.64 13.64 13.64 2.9K
12:50 13.65 13.65 13.65 13.65 10.2K
12:51 13.65 13.65 13.64 13.64 8.3K
12:52 13.64 13.65 13.64 13.65 33.1K
12:53 13.64 13.65 13.64 13.65 22.7K
12:54 13.65 13.65 13.65 13.65 2.6K
12:55 13.65 13.66 13.65 13.66 25.1K
12:56 13.66 13.66 13.64 13.64 7.8K
12:57 13.64 13.64 13.64 13.64 7.2K
12:58 13.64 13.64 13.63 13.63 5.0K
12:59 13.64 13.64 13.64 13.64 11.7K
13:00 13.65 13.65 13.64 13.64 4.5K
13:01 13.64 13.65 13.64 13.64 4.2K
13:02 13.63 13.63 13.63 13.63 9.2K
13:03 13.63 13.63 13.62 13.62 2.2K
13:04 13.63 13.63 13.63 13.63 3.1K
13:05 13.63 13.63 13.62 13.63 15.1K
13:06 13.63 13.63 13.63 13.63 5.2K
13:07 13.63 13.63 13.62 13.62 20.3K
13:08 13.63 13.64 13.63 13.64 22.6K
13:09 13.64 13.65 13.64 13.64 17.5K
13:10 13.64 13.65 13.64 13.65 3.4K
13:11 13.65 13.65 13.64 13.65 2.1K
13:12 13.64 13.64 13.62 13.62 12.8K
13:13 13.62 13.62 13.62 13.62 0.4K
13:14 13.63 13.63 13.62 13.63 6.1K
13:15 13.63 13.63 13.62 13.62 9.1K
13:16 13.63 13.63 13.61 13.62 9.9K
13:17 13.62 13.62 13.61 13.62 19.2K
13:18 13.62 13.63 13.61 13.63 47.8K
13:19 13.63 13.64 13.62 13.63 34.9K
13:20 13.63 13.64 13.62 13.63 84.0K
13:21 13.64 13.64 13.64 13.64 3.2K
13:22 13.63 13.63 13.63 13.63 5.7K
13:23 13.62 13.62 13.62 13.62 3.7K
13:24 13.62 13.62 13.61 13.62 10.0K
13:25 13.63 13.63 13.61 13.61 18.6K
13:26 13.62 13.62 13.62 13.62 2.6K
13:27 13.62 13.62 13.60 13.60 8.0K
13:28 13.61 13.61 13.61 13.61 7.7K
13:29 13.61 13.61 13.61 13.61 4.1K
13:30 13.60 13.61 13.60 13.61 5.5K
13:31 13.61 13.63 13.61 13.63 12.0K
13:32 13.62 13.63 13.62 13.63 5.5K
13:33 13.63 13.63 13.62 13.62 9.8K
13:34 13.61 13.61 13.61 13.61 3.0K
13:35 13.61 13.61 13.61 13.61 4.3K
13:36 13.60 13.60 13.59 13.60 9.8K
13:37 13.60 13.60 13.59 13.60 33.1K
13:38 13.60 13.60 13.59 13.59 9.6K
13:39 13.60 13.60 13.59 13.60 4.8K
13:40 13.60 13.60 13.59 13.59 6.0K
13:41 13.60 13.60 13.58 13.58 11.6K
13:42 13.58 13.59 13.58 13.59 13.8K
13:43 13.59 13.59 13.59 13.59 4.7K
13:44 13.60 13.60 13.59 13.59 13.5K
13:45 13.58 13.59 13.58 13.59 4.9K
13:46 13.58 13.58 13.58 13.58 0.4K
13:47 13.58 13.59 13.58 13.58 19.2K
13:48 13.58 13.58 13.57 13.58 3.7K
13:49 13.58 13.58 13.57 13.58 3.4K
13:50 13.58 13.58 13.58 13.58 12.5K
13:51 13.58 13.59 13.58 13.59 345.3K
13:52 13.59 13.61 13.59 13.61 51.5K
13:53 13.61 13.63 13.61 13.63 56.1K
13:54 13.63 13.63 13.61 13.61 28.5K
13:55 13.61 13.61 13.60 13.60 100.2K
13:56 13.60 13.61 13.59 13.60 16.7K
13:57 13.60 13.60 13.59 13.60 27.7K
13:58 13.59 13.59 13.58 13.59 16.2K
13:59 13.60 13.60 13.59 13.60 12.9K
14:00 13.59 13.60 13.59 13.60 6.4K
14:01 13.59 13.59 13.58 13.58 44.6K
14:02 13.59 13.60 13.59 13.60 12.9K
14:03 13.60 13.60 13.60 13.60 4.5K
14:04 13.60 13.60 13.60 13.60 18.6K
14:05 13.60 13.60 13.60 13.60 7.1K
14:06 13.60 13.61 13.60 13.61 9.8K
14:07 13.61 13.61 13.61 13.61 15.0K
14:08 13.61 13.62 13.61 13.62 10.5K
14:09 13.62 13.62 13.61 13.62 15.8K
14:10 13.62 13.63 13.62 13.63 9.1K
14:11 13.63 13.63 13.63 13.63 5.9K
14:12 13.64 13.64 13.64 13.64 6.2K
14:13 13.64 13.65 13.64 13.64 21.6K
14:14 13.64 13.64 13.64 13.64 0.7K
14:15 13.64 13.64 13.64 13.64 4.5K
14:16 13.64 13.65 13.64 13.65 9.0K
14:17 13.65 13.65 13.64 13.65 11.5K
14:18 13.65 13.65 13.65 13.65 5.2K
14:19 13.65 13.66 13.65 13.66 14.2K
14:20 13.66 13.67 13.66 13.67 5.5K
14:21 13.67 13.67 13.66 13.66 12.2K
14:22 13.66 13.66 13.66 13.66 12.7K
14:23 13.67 13.67 13.67 13.67 5.0K
14:24 13.67 13.68 13.67 13.68 17.9K
14:25 13.68 13.68 13.68 13.68 2.1K
14:26 13.68 13.68 13.67 13.67 9.5K
14:27 13.67 13.68 13.67 13.68 27.0K
14:28 13.68 13.68 13.68 13.68 19.9K
14:29 13.68 13.68 13.68 13.68 44.7K
14:30 13.68 13.68 13.67 13.68 49.7K
14:31 13.69 13.70 13.68 13.70 72.7K
14:32 13.70 13.71 13.70 13.70 16.6K
14:33 13.70 13.71 13.70 13.71 13.4K
14:34 13.71 13.71 13.71 13.71 7.7K
14:35 13.71 13.71 13.71 13.71 4.8K
14:36 13.71 13.71 13.71 13.71 4.2K
14:37 13.71 13.71 13.71 13.71 7.9K
14:38 13.71 13.72 13.71 13.72 32.8K
14:39 13.72 13.72 13.72 13.72 16.5K
14:40 13.72 13.72 13.71 13.72 1.8K
14:41 13.71 13.71 13.70 13.70 20.5K
14:42 13.70 13.70 13.70 13.70 14.4K
14:43 13.70 13.70 13.69 13.69 67.6K
14:44 13.69 13.70 13.69 13.69 17.4K
14:45 13.69 13.70 13.69 13.70 21.1K
14:46 13.70 13.70 13.70 13.70 1.9K
14:47 13.69 13.69 13.69 13.69 25.7K
14:48 13.69 13.69 13.69 13.69 1.0K
14:49 13.69 13.69 13.68 13.68 1.3K
14:50 13.69 13.69 13.67 13.67 10.5K
14:51 13.68 13.70 13.67 13.70 60.2K
14:52 13.70 13.71 13.70 13.71 35.8K
14:53 13.70 13.71 13.70 13.71 1.9K
14:54 13.71 13.71 13.70 13.70 13.1K
14:55 13.70 13.71 13.70 13.71 27.0K
14:56 13.71 13.72 13.71 13.71 32.4K
14:57 13.71 13.71 13.71 13.71 0.9K
14:58 13.72 13.72 13.71 13.71 15.0K
14:59 13.71 13.71 13.70 13.71 11.5K
15:00 13.71 13.72 13.71 13.71 81.5K
15:01 13.71 13.71 13.71 13.71 4.3K
15:02 13.71 13.71 13.71 13.71 2.5K
15:03 13.71 13.71 13.71 13.71 2.5K
15:04 13.71 13.71 13.71 13.71 2.5K
15:05 13.71 13.71 13.71 13.71 9.9K
15:06 13.70 13.71 13.70 13.70 22.3K
15:07 13.70 13.71 13.70 13.70 22.7K
15:08 13.69 13.69 13.69 13.69 15.9K
15:09 13.69 13.69 13.69 13.69 5.9K
15:10 13.69 13.70 13.69 13.70 38.8K
15:11 13.70 13.70 13.69 13.70 11.8K
15:12 13.70 13.71 13.70 13.71 56.9K
15:13 13.72 13.72 13.72 13.72 23.3K
15:14 13.72 13.72 13.72 13.72 4.4K
15:15 13.72 13.72 13.71 13.71 51.1K
15:16 13.71 13.71 13.70 13.70 29.0K
15:17 13.70 13.71 13.69 13.69 26.8K
15:18 13.69 13.70 13.69 13.70 16.0K
15:19 13.69 13.70 13.69 13.70 17.4K
15:20 13.70 13.71 13.70 13.71 31.7K
15:21 13.70 13.71 13.70 13.70 71.7K
15:22 13.70 13.70 13.69 13.70 5.2K
15:23 13.70 13.71 13.69 13.71 25.1K
15:24 13.70 13.71 13.70 13.71 41.6K
15:25 13.71 13.72 13.71 13.72 24.0K
15:26 13.71 13.72 13.71 13.72 24.6K
15:27 13.72 13.72 13.71 13.71 43.8K
15:28 13.72 13.72 13.70 13.71 15.3K
15:29 13.70 13.71 13.70 13.71 5.4K
15:30 13.71 13.72 13.71 13.72 26.7K
15:31 13.73 13.73 13.72 13.72 43.0K
15:32 13.72 13.72 13.70 13.70 18.6K
15:33 13.71 13.71 13.71 13.71 17.7K
15:34 13.72 13.72 13.72 13.72 7.2K
15:35 13.72 13.72 13.72 13.72 6.2K
15:36 13.72 13.72 13.70 13.70 39.3K
15:37 13.70 13.70 13.69 13.69 29.7K
15:38 13.69 13.70 13.69 13.70 28.1K
15:39 13.70 13.70 13.70 13.70 7.9K
15:40 13.70 13.70 13.69 13.70 38.7K
15:41 13.70 13.70 13.69 13.69 13.9K
15:42 13.70 13.70 13.70 13.70 10.1K
15:43 13.70 13.70 13.69 13.70 27.3K
15:44 13.70 13.70 13.70 13.70 27.8K
15:45 13.70 13.70 13.69 13.70 48.8K
15:46 13.70 13.71 13.70 13.71 41.5K
15:47 13.71 13.71 13.70 13.70 115.8K
15:48 13.70 13.71 13.70 13.71 43.5K
15:49 13.71 13.72 13.71 13.71 66.7K
15:50 13.71 13.72 13.71 13.72 42.0K
15:51 13.72 13.73 13.72 13.72 101.3K
15:52 13.72 13.72 13.69 13.71 54.4K
15:53 13.71 13.71 13.70 13.71 26.0K
15:54 13.71 13.72 13.70 13.71 84.3K
15:55 13.72 13.72 13.70 13.71 78.5K
15:56 13.70 13.71 13.68 13.68 196.2K
15:57 13.68 13.69 13.67 13.69 229.2K
15:58 13.69 13.69 13.68 13.68 82.4K
15:59 13.69 13.69 13.68 13.69 1,046.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available