Permian Resources

PR
🏛️ usa →
12.38
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.75 13.77 13.70 13.70 100.1K
09:31 13.70 13.76 13.70 13.76 128.4K
09:32 13.76 13.84 13.76 13.84 88.5K
09:33 13.83 13.85 13.83 13.85 25.2K
09:34 13.82 13.82 13.80 13.81 18.1K
09:35 13.81 13.82 13.80 13.82 14.8K
09:36 13.82 13.83 13.81 13.81 23.6K
09:37 13.80 13.84 13.80 13.84 10.7K
09:38 13.83 13.83 13.81 13.83 92.0K
09:39 13.86 13.87 13.85 13.86 30.3K
09:40 13.85 13.86 13.84 13.85 86.8K
09:41 13.84 13.86 13.83 13.86 227.1K
09:42 13.86 13.88 13.86 13.87 23.4K
09:43 13.87 13.88 13.82 13.82 43.0K
09:44 13.82 13.82 13.80 13.81 27.8K
09:45 13.81 13.84 13.80 13.83 51.2K
09:46 13.83 13.83 13.80 13.81 33.8K
09:47 13.81 13.82 13.80 13.82 21.2K
09:48 13.80 13.82 13.80 13.82 32.5K
09:49 13.82 13.83 13.82 13.82 40.3K
09:50 13.82 13.82 13.79 13.80 23.5K
09:51 13.79 13.81 13.79 13.80 29.2K
09:52 13.82 13.84 13.81 13.84 124.4K
09:53 13.84 13.85 13.83 13.85 12.0K
09:54 13.84 13.85 13.84 13.85 14.2K
09:55 13.84 13.87 13.84 13.87 7.1K
09:56 13.86 13.90 13.85 13.87 86.0K
09:57 13.86 13.91 13.86 13.91 28.3K
09:58 13.91 13.92 13.91 13.92 22.1K
09:59 13.91 13.93 13.90 13.91 10.6K
10:00 13.90 13.93 13.90 13.92 16.0K
10:01 13.92 13.92 13.89 13.92 29.2K
10:02 13.91 13.92 13.88 13.90 44.5K
10:03 13.89 13.89 13.86 13.86 97.6K
10:04 13.86 13.86 13.82 13.83 107.9K
10:05 13.83 13.83 13.81 13.81 44.0K
10:06 13.81 13.81 13.78 13.78 52.9K
10:07 13.77 13.79 13.77 13.79 23.3K
10:08 13.80 13.80 13.76 13.76 37.9K
10:09 13.77 13.77 13.77 13.77 24.8K
10:10 13.77 13.79 13.77 13.79 29.0K
10:11 13.79 13.80 13.78 13.80 11.5K
10:12 13.80 13.80 13.79 13.80 15.2K
10:13 13.80 13.82 13.80 13.82 15.6K
10:14 13.84 13.84 13.80 13.80 27.6K
10:15 13.81 13.81 13.80 13.80 16.1K
10:16 13.81 13.81 13.79 13.79 33.4K
10:17 13.77 13.78 13.77 13.77 9.1K
10:18 13.77 13.80 13.77 13.80 18.7K
10:19 13.80 13.80 13.78 13.78 50.4K
10:20 13.78 13.81 13.78 13.81 33.0K
10:21 13.81 13.81 13.81 13.81 14.5K
10:22 13.81 13.81 13.79 13.79 10.8K
10:23 13.79 13.79 13.77 13.77 12.9K
10:24 13.77 13.77 13.77 13.77 13.1K
10:25 13.77 13.77 13.76 13.77 27.4K
10:26 13.77 13.79 13.77 13.79 19.7K
10:27 13.78 13.78 13.78 13.78 15.2K
10:28 13.79 13.79 13.77 13.77 27.9K
10:29 13.77 13.80 13.76 13.80 15.5K
10:30 13.80 13.83 13.80 13.82 12.8K
10:31 13.82 13.82 13.81 13.81 3.7K
10:32 13.81 13.81 13.80 13.80 19.5K
10:33 13.81 13.81 13.81 13.81 2.7K
10:34 13.82 13.82 13.82 13.82 8.2K
10:35 13.82 13.83 13.81 13.82 20.5K
10:36 13.82 13.82 13.81 13.82 43.8K
10:37 13.82 13.82 13.80 13.81 7.8K
10:38 13.82 13.82 13.81 13.81 11.9K
10:39 13.81 13.81 13.80 13.80 22.1K
10:40 13.80 13.82 13.80 13.82 45.4K
10:41 13.83 13.83 13.81 13.82 19.6K
10:42 13.82 13.82 13.81 13.81 33.1K
10:43 13.80 13.81 13.80 13.81 16.8K
10:44 13.81 13.81 13.80 13.80 28.3K
10:45 13.80 13.81 13.79 13.81 22.1K
10:46 13.81 13.82 13.81 13.82 35.3K
10:47 13.81 13.82 13.81 13.81 12.0K
10:48 13.81 13.81 13.80 13.80 15.4K
10:49 13.80 13.80 13.79 13.79 16.7K
10:50 13.79 13.79 13.78 13.78 19.2K
10:51 13.77 13.77 13.76 13.76 26.3K
10:52 13.76 13.77 13.76 13.77 13.4K
10:53 13.77 13.78 13.77 13.78 24.6K
10:54 13.78 13.78 13.77 13.78 14.6K
10:55 13.78 13.78 13.77 13.77 11.2K
10:56 13.77 13.77 13.75 13.75 37.4K
10:57 13.74 13.75 13.73 13.75 127.5K
10:58 13.75 13.76 13.75 13.75 23.1K
10:59 13.75 13.77 13.75 13.77 18.5K
11:00 13.77 13.80 13.77 13.80 24.8K
11:01 13.80 13.81 13.80 13.81 10.0K
11:02 13.81 13.81 13.80 13.80 24.2K
11:03 13.80 13.80 13.80 13.80 5.0K
11:04 13.80 13.80 13.80 13.80 31.0K
11:05 13.80 13.81 13.79 13.81 38.8K
11:06 13.81 13.81 13.81 13.81 41.9K
11:07 13.82 13.83 13.81 13.83 43.8K
11:08 13.83 13.83 13.82 13.82 5.6K
11:09 13.83 13.83 13.82 13.83 24.0K
11:10 13.83 13.84 13.81 13.81 40.9K
11:11 13.81 13.82 13.81 13.82 14.8K
11:12 13.82 13.82 13.81 13.81 26.8K
11:13 13.81 13.81 13.80 13.81 14.6K
11:14 13.81 13.81 13.81 13.81 23.0K
11:15 13.81 13.81 13.80 13.81 36.6K
11:16 13.81 13.81 13.80 13.80 22.6K
11:17 13.81 13.81 13.81 13.81 12.2K
11:18 13.81 13.82 13.80 13.82 20.8K
11:19 13.83 13.83 13.83 13.83 10.3K
11:20 13.83 13.85 13.83 13.85 48.3K
11:21 13.85 13.87 13.85 13.87 32.0K
11:22 13.87 13.88 13.87 13.88 59.6K
11:23 13.88 13.89 13.88 13.89 21.2K
11:24 13.89 13.89 13.88 13.89 7.8K
11:25 13.89 13.89 13.89 13.89 30.9K
11:26 13.89 13.90 13.89 13.90 23.5K
11:27 13.90 13.91 13.89 13.89 99.4K
11:28 13.89 13.89 13.89 13.89 6.8K
11:29 13.89 13.90 13.88 13.90 22.4K
11:30 13.90 13.90 13.86 13.87 37.9K
11:31 13.88 13.88 13.87 13.87 21.3K
11:32 13.87 13.88 13.87 13.88 26.7K
11:33 13.88 13.89 13.88 13.89 13.0K
11:34 13.90 13.91 13.90 13.91 9.9K
11:35 13.91 13.92 13.90 13.92 54.3K
11:36 13.92 13.93 13.92 13.93 10.0K
11:37 13.93 13.93 13.92 13.92 30.1K
11:38 13.92 13.92 13.91 13.92 45.4K
11:39 13.91 13.92 13.90 13.91 26.1K
11:40 13.91 13.91 13.90 13.91 37.1K
11:41 13.90 13.91 13.89 13.91 24.0K
11:42 13.91 13.92 13.91 13.92 8.2K
11:43 13.92 13.92 13.91 13.91 16.7K
11:44 13.91 13.92 13.91 13.92 49.8K
11:45 13.92 13.92 13.92 13.92 4.2K
11:46 13.91 13.92 13.91 13.91 11.7K
11:47 13.91 13.92 13.91 13.92 30.6K
11:48 13.92 13.92 13.89 13.89 75.8K
11:49 13.89 13.89 13.89 13.89 7.7K
11:50 13.89 13.89 13.89 13.89 8.3K
11:51 13.88 13.88 13.87 13.88 34.7K
11:52 13.88 13.88 13.85 13.86 23.5K
11:53 13.86 13.86 13.84 13.84 45.1K
11:54 13.84 13.84 13.81 13.81 35.8K
11:55 13.81 13.81 13.77 13.77 30.0K
11:56 13.77 13.79 13.76 13.77 62.2K
11:57 13.77 13.78 13.76 13.78 32.8K
11:58 13.78 13.78 13.76 13.76 15.7K
11:59 13.75 13.75 13.74 13.75 62.8K
12:00 13.75 13.75 13.73 13.74 42.7K
12:01 13.74 13.74 13.72 13.73 135.2K
12:02 13.72 13.74 13.72 13.72 77.4K
12:03 13.72 13.75 13.72 13.73 48.8K
12:04 13.72 13.72 13.71 13.72 31.8K
12:05 13.72 13.75 13.72 13.74 45.6K
12:06 13.74 13.75 13.74 13.75 28.6K
12:07 13.75 13.75 13.74 13.75 20.5K
12:08 13.75 13.76 13.74 13.74 39.2K
12:09 13.74 13.74 13.73 13.74 17.6K
12:10 13.74 13.74 13.72 13.72 53.7K
12:11 13.72 13.74 13.72 13.72 56.7K
12:12 13.71 13.72 13.71 13.71 25.4K
12:13 13.72 13.72 13.68 13.68 57.6K
12:14 13.68 13.71 13.68 13.71 29.0K
12:15 13.70 13.70 13.69 13.69 4.5K
12:16 13.69 13.69 13.68 13.69 31.6K
12:17 13.69 13.70 13.69 13.70 52.1K
12:18 13.70 13.71 13.70 13.71 29.3K
12:19 13.71 13.72 13.71 13.72 34.7K
12:20 13.71 13.71 13.70 13.70 28.6K
12:21 13.69 13.69 13.68 13.69 24.6K
12:22 13.69 13.69 13.68 13.69 28.8K
12:23 13.69 13.70 13.69 13.70 27.1K
12:24 13.70 13.70 13.69 13.69 30.6K
12:25 13.69 13.69 13.68 13.68 29.7K
12:26 13.68 13.68 13.67 13.68 8.1K
12:27 13.68 13.68 13.67 13.68 9.6K
12:28 13.68 13.68 13.67 13.68 14.4K
12:29 13.68 13.68 13.67 13.67 39.8K
12:30 13.67 13.68 13.66 13.68 34.4K
12:31 13.68 13.68 13.68 13.68 17.2K
12:32 13.69 13.69 13.67 13.68 39.4K
12:33 13.68 13.69 13.68 13.69 18.7K
12:34 13.70 13.70 13.70 13.70 18.8K
12:35 13.70 13.70 13.70 13.70 3.5K
12:36 13.71 13.72 13.71 13.72 19.8K
12:37 13.72 13.73 13.72 13.73 26.8K
12:38 13.72 13.72 13.72 13.72 6.9K
12:39 13.72 13.73 13.72 13.72 24.4K
12:40 13.73 13.73 13.72 13.72 39.7K
12:41 13.72 13.73 13.72 13.73 5.8K
12:42 13.73 13.73 13.71 13.71 51.6K
12:43 13.71 13.73 13.69 13.73 40.4K
12:44 13.74 13.75 13.73 13.73 79.3K
12:45 13.73 13.76 13.73 13.76 36.2K
12:46 13.76 13.76 13.75 13.76 46.4K
12:47 13.75 13.76 13.75 13.75 26.4K
12:48 13.75 13.75 13.74 13.75 26.0K
12:49 13.75 13.75 13.74 13.74 21.0K
12:50 13.74 13.75 13.74 13.75 15.0K
12:51 13.75 13.75 13.74 13.75 13.2K
12:52 13.75 13.75 13.74 13.75 5.5K
12:53 13.75 13.75 13.74 13.74 38.4K
12:54 13.74 13.74 13.74 13.74 14.8K
12:55 13.74 13.74 13.73 13.73 10.0K
12:56 13.73 13.74 13.73 13.74 8.7K
12:57 13.74 13.74 13.74 13.74 4.1K
12:58 13.74 13.74 13.74 13.74 2.4K
12:59 13.74 13.76 13.74 13.76 28.5K
13:00 13.76 13.78 13.76 13.78 26.5K
13:01 13.78 13.78 13.78 13.78 1.4K
13:02 13.76 13.76 13.76 13.76 19.2K
13:03 13.75 13.75 13.73 13.74 33.4K
13:04 13.74 13.74 13.72 13.73 32.4K
13:05 13.73 13.73 13.73 13.73 7.2K
13:06 13.73 13.74 13.73 13.74 12.1K
13:07 13.74 13.75 13.74 13.75 8.2K
13:08 13.75 13.75 13.75 13.75 7.4K
13:09 13.75 13.75 13.74 13.74 21.2K
13:10 13.74 13.74 13.73 13.73 5.2K
13:11 13.73 13.74 13.73 13.74 5.5K
13:12 13.74 13.74 13.74 13.74 15.4K
13:13 13.73 13.74 13.73 13.74 27.8K
13:14 13.74 13.74 13.74 13.74 9.3K
13:15 13.73 13.73 13.72 13.72 20.8K
13:16 13.72 13.72 13.72 13.72 4.5K
13:17 13.72 13.72 13.72 13.72 4.8K
13:18 13.72 13.72 13.72 13.72 4.1K
13:19 13.72 13.72 13.71 13.72 4.5K
13:20 13.73 13.73 13.73 13.73 12.6K
13:21 13.73 13.73 13.71 13.72 31.8K
13:22 13.72 13.72 13.71 13.71 9.2K
13:23 13.72 13.72 13.72 13.72 33.4K
13:24 13.73 13.73 13.73 13.73 16.4K
13:25 13.73 13.73 13.73 13.73 57.8K
13:26 13.74 13.76 13.73 13.74 96.4K
13:27 13.74 13.74 13.74 13.74 7.8K
13:28 13.74 13.74 13.72 13.72 86.7K
13:29 13.73 13.73 13.73 13.73 6.4K
13:30 13.73 13.74 13.73 13.74 64.0K
13:31 13.74 13.74 13.73 13.74 49.1K
13:32 13.74 13.74 13.74 13.74 19.5K
13:33 13.74 13.74 13.72 13.73 108.3K
13:34 13.73 13.73 13.73 13.73 12.5K
13:35 13.74 13.74 13.74 13.74 26.8K
13:36 13.74 13.74 13.74 13.74 53.0K
13:37 13.74 13.74 13.72 13.72 42.0K
13:38 13.72 13.73 13.72 13.72 16.0K
13:39 13.72 13.72 13.71 13.71 14.0K
13:40 13.72 13.74 13.72 13.73 25.0K
13:41 13.74 13.74 13.73 13.74 21.0K
13:42 13.73 13.76 13.73 13.75 133.7K
13:43 13.75 13.75 13.75 13.75 11.4K
13:44 13.75 13.75 13.74 13.75 22.0K
13:45 13.75 13.75 13.73 13.74 16.3K
13:46 13.74 13.74 13.73 13.73 18.0K
13:47 13.73 13.73 13.72 13.72 4.7K
13:48 13.73 13.73 13.72 13.72 9.2K
13:49 13.72 13.72 13.71 13.72 27.2K
13:50 13.73 13.75 13.72 13.75 72.3K
13:51 13.74 13.74 13.73 13.73 30.7K
13:52 13.73 13.73 13.73 13.73 9.1K
13:53 13.73 13.73 13.73 13.73 14.2K
13:54 13.73 13.74 13.73 13.74 56.3K
13:55 13.74 13.74 13.74 13.74 1.0K
13:56 13.74 13.74 13.74 13.74 14.6K
13:57 13.74 13.74 13.73 13.73 29.7K
13:58 13.73 13.74 13.73 13.74 73.1K
13:59 13.73 13.73 13.71 13.71 22.7K
14:00 13.71 13.74 13.71 13.74 63.8K
14:01 13.74 13.74 13.74 13.74 33.5K
14:02 13.73 13.73 13.69 13.69 157.6K
14:03 13.69 13.69 13.68 13.69 52.8K
14:04 13.69 13.70 13.65 13.66 75.9K
14:05 13.66 13.67 13.65 13.66 71.4K
14:06 13.65 13.66 13.64 13.66 30.1K
14:07 13.66 13.66 13.63 13.63 116.9K
14:08 13.63 13.64 13.63 13.63 21.1K
14:09 13.63 13.64 13.63 13.63 15.1K
14:10 13.62 13.63 13.61 13.61 79.7K
14:11 13.62 13.62 13.61 13.61 22.1K
14:12 13.62 13.63 13.62 13.62 63.6K
14:13 13.63 13.63 13.62 13.62 12.0K
14:14 13.62 13.63 13.62 13.62 14.8K
14:15 13.62 13.62 13.62 13.62 12.5K
14:16 13.63 13.63 13.63 13.63 1.3K
14:17 13.63 13.63 13.63 13.63 16.1K
14:18 13.63 13.64 13.63 13.64 15.7K
14:19 13.64 13.64 13.62 13.62 14.7K
14:20 13.62 13.63 13.61 13.61 14.4K
14:21 13.60 13.61 13.59 13.59 30.5K
14:22 13.60 13.61 13.60 13.61 7.6K
14:23 13.61 13.62 13.61 13.62 10.2K
14:24 13.62 13.63 13.62 13.62 13.5K
14:25 13.63 13.64 13.63 13.63 14.6K
14:26 13.63 13.63 13.62 13.62 13.2K
14:27 13.63 13.63 13.62 13.62 5.2K
14:28 13.62 13.62 13.62 13.62 7.7K
14:29 13.62 13.62 13.61 13.62 6.2K
14:30 13.62 13.62 13.59 13.60 31.3K
14:31 13.59 13.62 13.59 13.62 24.6K
14:32 13.62 13.64 13.62 13.64 23.9K
14:33 13.64 13.64 13.61 13.61 26.7K
14:34 13.61 13.63 13.61 13.63 12.8K
14:35 13.63 13.63 13.61 13.61 31.2K
14:36 13.61 13.61 13.60 13.60 44.5K
14:37 13.60 13.61 13.60 13.61 7.5K
14:38 13.60 13.61 13.60 13.60 10.8K
14:39 13.61 13.61 13.59 13.59 47.8K
14:40 13.60 13.60 13.58 13.59 6.3K
14:41 13.60 13.60 13.59 13.59 12.5K
14:42 13.60 13.60 13.59 13.59 26.6K
14:43 13.59 13.59 13.59 13.59 5.8K
14:44 13.59 13.59 13.59 13.59 5.2K
14:45 13.59 13.60 13.59 13.60 22.6K
14:46 13.60 13.60 13.60 13.60 4.4K
14:47 13.59 13.59 13.59 13.59 5.4K
14:48 13.59 13.60 13.58 13.58 41.5K
14:49 13.58 13.59 13.58 13.59 10.6K
14:50 13.59 13.60 13.59 13.60 22.5K
14:51 13.61 13.61 13.60 13.60 14.2K
14:52 13.59 13.62 13.59 13.62 16.0K
14:53 13.63 13.63 13.63 13.63 21.1K
14:55 13.63 13.64 13.63 13.64 12.8K
14:56 13.64 13.64 13.62 13.64 16.5K
14:57 13.63 13.64 13.62 13.62 28.1K
14:58 13.62 13.63 13.62 13.63 11.3K
14:59 13.63 13.63 13.62 13.62 14.9K
15:00 13.62 13.62 13.60 13.60 22.0K
15:01 13.59 13.60 13.59 13.60 9.8K
15:02 13.60 13.60 13.57 13.57 10.1K
15:03 13.55 13.56 13.55 13.56 59.8K
15:04 13.57 13.57 13.56 13.56 11.0K
15:05 13.56 13.57 13.56 13.56 16.0K
15:06 13.57 13.57 13.55 13.55 55.2K
15:07 13.54 13.54 13.53 13.54 11.4K
15:08 13.53 13.55 13.53 13.55 35.0K
15:09 13.55 13.55 13.53 13.54 17.8K
15:10 13.55 13.55 13.54 13.55 21.5K
15:11 13.55 13.56 13.55 13.55 17.7K
15:12 13.55 13.56 13.55 13.55 11.8K
15:13 13.56 13.56 13.55 13.56 5.6K
15:14 13.56 13.57 13.55 13.56 23.7K
15:15 13.56 13.56 13.54 13.54 127.4K
15:16 13.55 13.55 13.55 13.55 37.2K
15:17 13.55 13.55 13.53 13.54 38.2K
15:18 13.54 13.55 13.54 13.55 21.4K
15:19 13.55 13.56 13.55 13.55 45.2K
15:20 13.55 13.55 13.54 13.54 8.5K
15:21 13.55 13.55 13.54 13.54 52.5K
15:22 13.53 13.54 13.53 13.53 15.5K
15:23 13.54 13.55 13.53 13.55 29.4K
15:24 13.56 13.57 13.55 13.57 33.4K
15:25 13.57 13.57 13.56 13.57 6.8K
15:26 13.56 13.57 13.56 13.57 9.1K
15:27 13.56 13.57 13.56 13.57 15.5K
15:28 13.56 13.56 13.55 13.55 17.7K
15:29 13.56 13.56 13.55 13.55 35.1K
15:30 13.55 13.56 13.55 13.56 27.8K
15:31 13.56 13.56 13.56 13.56 14.9K
15:32 13.56 13.58 13.56 13.58 72.9K
15:33 13.58 13.58 13.58 13.58 6.0K
15:34 13.58 13.59 13.58 13.59 43.1K
15:35 13.59 13.59 13.58 13.58 61.6K
15:36 13.57 13.59 13.57 13.58 31.2K
15:37 13.58 13.59 13.58 13.59 15.2K
15:38 13.58 13.58 13.58 13.58 32.4K
15:39 13.58 13.59 13.58 13.59 18.8K
15:40 13.59 13.59 13.59 13.59 18.2K
15:41 13.59 13.59 13.58 13.58 12.1K
15:42 13.59 13.59 13.58 13.59 17.0K
15:43 13.59 13.59 13.59 13.59 15.6K
15:44 13.59 13.59 13.58 13.58 30.1K
15:45 13.58 13.58 13.58 13.58 31.3K
15:46 13.58 13.58 13.57 13.58 27.9K
15:47 13.59 13.59 13.59 13.59 42.0K
15:48 13.60 13.61 13.60 13.61 83.5K
15:49 13.62 13.62 13.60 13.60 42.3K
15:50 13.60 13.61 13.59 13.59 83.1K
15:51 13.60 13.62 13.60 13.62 66.7K
15:52 13.62 13.63 13.62 13.63 32.5K
15:53 13.63 13.65 13.63 13.65 103.1K
15:54 13.65 13.65 13.64 13.65 33.7K
15:55 13.65 13.65 13.62 13.62 231.4K
15:56 13.62 13.62 13.62 13.62 129.8K
15:57 13.62 13.62 13.61 13.62 126.8K
15:58 13.62 13.62 13.60 13.60 265.5K
15:59 13.60 13.60 13.56 13.58 1,643.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available