Permian Resources

PR
🏛️ usa →
12.81
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.02 14.02 14.02 14.02 59.6K
09:31 13.92 13.92 13.90 13.90 7.0K
09:32 13.92 13.96 13.92 13.95 14.8K
09:33 13.97 14.00 13.97 13.99 9.0K
09:35 14.01 14.02 14.01 14.01 3.3K
09:36 14.02 14.04 14.02 14.04 3.9K
09:37 14.05 14.05 14.02 14.03 2.8K
09:38 14.02 14.05 14.02 14.05 3.6K
09:39 14.07 14.07 14.06 14.07 17.7K
09:40 14.07 14.10 14.05 14.05 25.4K
09:41 14.06 14.08 14.06 14.08 4.3K
09:42 14.08 14.08 14.04 14.04 17.1K
09:43 14.05 14.07 14.05 14.07 9.0K
09:45 14.06 14.06 13.99 14.01 30.0K
09:46 14.01 14.03 14.00 14.03 17.2K
09:47 14.02 14.02 14.00 14.01 8.3K
09:48 14.01 14.02 14.01 14.02 3.6K
09:49 14.04 14.05 14.04 14.05 3.4K
09:50 14.04 14.05 14.04 14.05 2.3K
09:51 14.05 14.07 14.05 14.05 7.9K
09:52 14.06 14.10 14.06 14.09 8.1K
09:53 14.10 14.12 14.10 14.12 10.5K
09:54 14.12 14.12 14.09 14.10 15.6K
09:55 14.10 14.10 14.09 14.09 4.1K
09:56 14.10 14.12 14.10 14.12 19.4K
09:57 14.12 14.12 14.10 14.10 45.9K
09:58 14.10 14.12 14.10 14.11 63.5K
09:59 14.10 14.12 14.10 14.11 21.3K
10:00 14.10 14.12 14.10 14.12 11.1K
10:01 14.12 14.12 14.09 14.10 15.4K
10:02 14.11 14.12 14.10 14.11 17.6K
10:03 14.10 14.10 14.09 14.09 9.5K
10:04 14.09 14.09 14.09 14.09 6.3K
10:05 14.09 14.10 14.09 14.09 22.5K
10:06 14.09 14.09 14.06 14.08 33.1K
10:07 14.08 14.08 14.05 14.06 27.6K
10:08 14.06 14.07 14.05 14.07 21.0K
10:09 14.07 14.07 14.06 14.06 21.9K
10:10 14.06 14.07 14.06 14.06 12.2K
10:11 14.06 14.07 14.06 14.06 5.2K
10:12 14.05 14.05 14.05 14.05 12.2K
10:13 14.05 14.06 14.05 14.06 5.4K
10:14 14.05 14.05 14.04 14.04 20.2K
10:15 14.05 14.05 14.04 14.04 11.0K
10:16 14.03 14.03 14.01 14.01 16.8K
10:17 14.02 14.02 14.00 14.00 1.7K
10:18 14.00 14.00 14.00 14.00 2.3K
10:19 13.99 14.00 13.99 14.00 7.5K
10:20 13.99 14.00 13.99 13.99 3.3K
10:21 13.98 13.99 13.95 13.95 43.6K
10:22 13.94 13.95 13.93 13.94 39.8K
10:23 13.93 13.93 13.92 13.93 46.4K
10:24 13.94 13.96 13.94 13.95 18.7K
10:25 13.95 13.98 13.95 13.98 11.6K
10:26 13.97 13.97 13.94 13.94 43.6K
10:27 13.94 13.95 13.94 13.95 32.4K
10:28 13.96 13.96 13.94 13.95 62.7K
10:29 13.95 13.95 13.93 13.93 7.7K
10:30 13.94 13.95 13.94 13.94 12.5K
10:31 13.93 13.93 13.92 13.92 11.3K
10:32 13.93 13.93 13.91 13.91 31.8K
10:33 13.92 13.92 13.91 13.92 18.0K
10:34 13.92 13.92 13.92 13.92 9.4K
10:35 13.93 13.93 13.91 13.91 17.6K
10:36 13.91 13.91 13.89 13.90 23.6K
10:37 13.90 13.91 13.90 13.90 16.5K
10:38 13.90 13.90 13.87 13.87 55.0K
10:39 13.87 13.88 13.87 13.87 12.8K
10:40 13.87 13.88 13.87 13.87 11.1K
10:41 13.87 13.89 13.87 13.88 37.3K
10:42 13.88 13.88 13.86 13.88 24.5K
10:43 13.88 13.88 13.88 13.88 14.9K
10:44 13.87 13.88 13.87 13.88 53.1K
10:45 13.88 13.91 13.88 13.90 31.5K
10:46 13.90 13.91 13.88 13.90 63.7K
10:47 13.90 13.90 13.89 13.89 44.5K
10:48 13.89 13.90 13.89 13.90 9.0K
10:49 13.90 13.90 13.89 13.89 16.6K
10:50 13.90 13.91 13.87 13.88 71.7K
10:51 13.89 13.89 13.87 13.88 54.7K
10:52 13.88 13.89 13.86 13.87 30.1K
10:53 13.87 13.88 13.86 13.87 10.9K
10:54 13.87 13.87 13.87 13.87 8.2K
10:55 13.87 13.87 13.84 13.84 14.3K
10:56 13.84 13.86 13.84 13.86 25.5K
10:57 13.86 13.86 13.85 13.85 7.5K
10:58 13.85 13.87 13.85 13.87 31.6K
10:59 13.87 13.87 13.85 13.86 12.1K
11:00 13.85 13.85 13.84 13.84 27.4K
11:01 13.84 13.85 13.83 13.83 15.7K
11:02 13.83 13.86 13.83 13.86 44.2K
11:03 13.86 13.86 13.85 13.85 34.2K
11:04 13.85 13.86 13.85 13.86 4.7K
11:05 13.85 13.86 13.85 13.86 38.6K
11:06 13.85 13.87 13.85 13.87 6.1K
11:07 13.86 13.86 13.84 13.85 25.6K
11:08 13.84 13.86 13.84 13.85 16.6K
11:09 13.85 13.85 13.84 13.84 56.8K
11:10 13.85 13.87 13.85 13.87 23.1K
11:11 13.87 13.88 13.87 13.88 3.6K
11:12 13.89 13.90 13.89 13.90 16.8K
11:13 13.91 13.91 13.89 13.89 32.1K
11:14 13.89 13.90 13.89 13.89 29.9K
11:15 13.89 13.89 13.88 13.89 19.6K
11:16 13.90 13.91 13.90 13.90 20.7K
11:17 13.91 13.91 13.91 13.91 2.0K
11:18 13.91 13.93 13.91 13.92 14.8K
11:19 13.92 13.93 13.92 13.92 4.4K
11:20 13.92 13.94 13.92 13.94 5.1K
11:21 13.93 13.93 13.92 13.92 5.6K
11:22 13.93 13.94 13.93 13.94 20.8K
11:23 13.94 13.94 13.94 13.94 8.2K
11:24 13.93 13.94 13.93 13.94 10.6K
11:25 13.94 13.95 13.94 13.94 11.8K
11:26 13.95 13.95 13.95 13.95 0.7K
11:27 13.95 13.95 13.95 13.95 3.6K
11:28 13.95 13.96 13.95 13.95 14.8K
11:29 13.95 13.95 13.94 13.94 8.9K
11:30 13.94 13.95 13.94 13.95 14.7K
11:31 13.95 13.95 13.95 13.95 10.2K
11:32 13.95 13.95 13.94 13.94 7.2K
11:33 13.94 13.95 13.94 13.95 6.0K
11:34 13.95 13.95 13.95 13.95 1.0K
11:35 13.95 13.97 13.95 13.96 13.5K
11:36 13.97 13.97 13.96 13.96 4.7K
11:37 13.96 13.96 13.96 13.96 3.2K
11:38 13.96 13.96 13.94 13.94 9.5K
11:39 13.95 13.95 13.93 13.93 35.3K
11:40 13.93 13.93 13.93 13.93 6.4K
11:41 13.93 13.93 13.91 13.92 42.8K
11:42 13.92 13.92 13.91 13.92 7.6K
11:43 13.92 13.93 13.92 13.93 18.0K
11:44 13.93 13.93 13.93 13.93 5.5K
11:45 13.94 13.94 13.93 13.93 4.6K
11:46 13.92 13.92 13.91 13.91 20.8K
11:47 13.91 13.92 13.90 13.92 17.2K
11:48 13.92 13.92 13.90 13.91 3.9K
11:49 13.91 13.91 13.90 13.91 5.0K
11:50 13.91 13.91 13.91 13.91 8.3K
11:51 13.91 13.91 13.90 13.90 71.2K
11:52 13.91 13.91 13.91 13.91 21.5K
11:53 13.91 13.92 13.91 13.92 24.4K
11:54 13.92 13.93 13.92 13.93 7.2K
11:55 13.93 13.93 13.93 13.93 1.3K
11:56 13.93 13.94 13.93 13.94 17.5K
11:57 13.94 13.94 13.94 13.94 18.3K
11:58 13.94 13.95 13.94 13.95 22.7K
11:59 13.95 13.95 13.95 13.95 11.5K
12:00 13.95 13.95 13.92 13.92 60.5K
12:01 13.93 13.93 13.91 13.91 13.9K
12:02 13.92 13.92 13.91 13.92 20.4K
12:03 13.92 13.92 13.91 13.92 18.2K
12:04 13.92 13.92 13.91 13.91 2.7K
12:05 13.91 13.91 13.90 13.90 9.3K
12:06 13.91 13.91 13.90 13.90 1.6K
12:07 13.91 13.91 13.90 13.91 18.2K
12:08 13.91 13.91 13.89 13.89 13.9K
12:09 13.90 13.90 13.88 13.88 3.8K
12:10 13.89 13.91 13.88 13.88 34.5K
12:11 13.89 13.89 13.88 13.89 13.5K
12:12 13.90 13.92 13.90 13.91 44.4K
12:13 13.93 13.93 13.93 13.93 18.4K
12:14 13.93 13.95 13.93 13.94 116.1K
12:15 13.94 13.94 13.94 13.94 5.6K
12:16 13.94 13.94 13.94 13.94 3.2K
12:17 13.94 13.94 13.94 13.94 6.9K
12:18 13.94 13.94 13.94 13.94 1.7K
12:19 13.94 13.94 13.93 13.93 8.1K
12:20 13.94 13.94 13.94 13.94 4.2K
12:21 13.94 13.94 13.94 13.94 1.5K
12:22 13.94 13.94 13.93 13.94 37.3K
12:23 13.94 13.94 13.94 13.94 4.4K
12:24 13.93 13.93 13.93 13.93 10.4K
12:25 13.92 13.92 13.92 13.92 6.0K
12:26 13.91 13.92 13.91 13.92 15.2K
12:27 13.92 13.93 13.92 13.93 14.3K
12:28 13.93 13.93 13.92 13.92 13.6K
12:29 13.92 13.92 13.92 13.92 7.3K
12:30 13.91 13.92 13.91 13.91 16.6K
12:31 13.91 13.92 13.90 13.90 41.9K
12:32 13.90 13.90 13.90 13.90 2.1K
12:33 13.89 13.90 13.89 13.90 1.0K
12:34 13.90 13.90 13.90 13.90 13.1K
12:35 13.90 13.90 13.90 13.90 7.0K
12:36 13.89 13.91 13.89 13.91 37.6K
12:37 13.91 13.91 13.91 13.91 13.0K
12:38 13.92 13.93 13.92 13.93 4.8K
12:39 13.93 13.94 13.93 13.94 14.4K
12:40 13.94 13.94 13.93 13.93 3.5K
12:41 13.94 13.94 13.94 13.94 3.0K
12:42 13.94 13.94 13.94 13.94 0.6K
12:43 13.94 13.94 13.93 13.94 5.6K
12:44 13.94 13.94 13.94 13.94 4.5K
12:45 13.94 13.94 13.92 13.93 35.7K
12:47 13.92 13.92 13.92 13.92 34.7K
12:48 13.92 13.92 13.91 13.91 8.2K
12:49 13.92 13.92 13.92 13.92 9.3K
12:50 13.92 13.92 13.92 13.92 10.5K
12:51 13.92 13.93 13.92 13.92 10.7K
12:52 13.92 13.92 13.92 13.92 5.0K
12:53 13.93 13.93 13.93 13.93 2.5K
12:54 13.93 13.94 13.93 13.93 14.4K
12:55 13.94 13.94 13.93 13.93 2.6K
12:56 13.93 13.94 13.93 13.93 8.5K
12:57 13.93 13.93 13.93 13.93 15.5K
12:58 13.94 13.94 13.93 13.93 3.0K
12:59 13.93 13.93 13.93 13.93 1.9K
13:00 13.91 13.92 13.91 13.92 14.6K
13:01 13.92 13.92 13.92 13.92 4.3K
13:02 13.93 13.93 13.92 13.92 8.6K
13:03 13.93 13.93 13.93 13.93 4.1K
13:04 13.94 13.94 13.94 13.94 0.7K
13:05 13.94 13.94 13.94 13.94 12.1K
13:06 13.94 13.94 13.93 13.93 19.3K
13:07 13.93 13.93 13.93 13.93 3.5K
13:08 13.92 13.92 13.92 13.92 18.4K
13:09 13.92 13.92 13.92 13.92 3.4K
13:10 13.92 13.93 13.92 13.92 25.5K
13:11 13.92 13.93 13.92 13.93 5.2K
13:12 13.93 13.94 13.93 13.94 12.2K
13:13 13.94 13.94 13.92 13.92 14.4K
13:14 13.93 13.93 13.93 13.93 12.3K
13:15 13.93 13.93 13.92 13.93 8.1K
13:16 13.93 13.93 13.93 13.93 1.3K
13:17 13.93 13.93 13.91 13.91 6.8K
13:18 13.92 13.92 13.90 13.90 30.7K
13:19 13.91 13.92 13.91 13.91 18.2K
13:20 13.91 13.92 13.91 13.92 9.0K
13:21 13.91 13.91 13.91 13.91 17.6K
13:22 13.91 13.91 13.90 13.91 5.5K
13:23 13.90 13.90 13.89 13.89 26.4K
13:24 13.90 13.90 13.90 13.90 3.6K
13:25 13.90 13.90 13.90 13.90 29.1K
13:26 13.91 13.91 13.91 13.91 15.4K
13:27 13.91 13.91 13.90 13.90 12.7K
13:28 13.91 13.91 13.90 13.90 29.9K
13:29 13.90 13.90 13.90 13.90 3.1K
13:30 13.90 13.90 13.90 13.90 8.1K
13:31 13.90 13.90 13.89 13.90 12.4K
13:32 13.89 13.90 13.89 13.90 5.8K
13:33 13.90 13.92 13.90 13.92 25.3K
13:34 13.92 13.92 13.91 13.91 13.9K
13:35 13.92 13.92 13.91 13.92 13.2K
13:36 13.92 13.93 13.92 13.93 100.1K
13:37 13.93 13.93 13.92 13.93 14.8K
13:38 13.93 13.93 13.92 13.92 4.8K
13:39 13.92 13.92 13.91 13.91 26.9K
13:40 13.91 13.92 13.91 13.91 34.4K
13:41 13.91 13.91 13.91 13.91 0.7K
13:42 13.91 13.91 13.91 13.91 2.7K
13:43 13.91 13.91 13.90 13.91 4.5K
13:44 13.91 13.91 13.91 13.91 3.8K
13:45 13.90 13.91 13.90 13.90 1.8K
13:46 13.91 13.91 13.90 13.91 4.6K
13:47 13.90 13.91 13.89 13.89 10.8K
13:48 13.90 13.90 13.89 13.89 2.2K
13:49 13.90 13.90 13.89 13.89 30.7K
13:50 13.90 13.91 13.90 13.91 17.5K
13:51 13.90 13.90 13.90 13.90 8.8K
13:52 13.90 13.91 13.90 13.91 15.6K
13:53 13.90 13.90 13.90 13.90 6.5K
13:54 13.89 13.90 13.89 13.90 4.6K
13:55 13.89 13.90 13.88 13.88 12.3K
13:56 13.89 13.89 13.88 13.88 13.0K
13:57 13.88 13.88 13.88 13.88 9.3K
13:58 13.87 13.88 13.86 13.88 23.7K
13:59 13.88 13.88 13.88 13.88 5.5K
14:00 13.88 13.88 13.87 13.87 5.0K
14:01 13.88 13.88 13.87 13.88 22.1K
14:02 13.89 13.89 13.86 13.86 25.2K
14:03 13.87 13.88 13.87 13.88 12.1K
14:04 13.88 13.88 13.88 13.88 2.6K
14:05 13.87 13.87 13.87 13.87 6.9K
14:06 13.86 13.86 13.85 13.86 26.2K
14:07 13.86 13.86 13.86 13.86 14.3K
14:08 13.86 13.86 13.85 13.86 32.9K
14:09 13.86 13.86 13.86 13.86 5.7K
14:10 13.86 13.86 13.86 13.86 1.7K
14:11 13.86 13.86 13.85 13.86 7.3K
14:12 13.86 13.86 13.84 13.84 13.2K
14:13 13.85 13.85 13.84 13.85 3.2K
14:14 13.85 13.85 13.85 13.85 2.5K
14:15 13.84 13.86 13.84 13.86 56.3K
14:16 13.86 13.88 13.86 13.88 24.3K
14:17 13.88 13.89 13.87 13.88 29.9K
14:18 13.87 13.88 13.87 13.88 8.2K
14:19 13.87 13.88 13.87 13.88 18.5K
14:20 13.88 13.88 13.87 13.88 1.2K
14:21 13.88 13.89 13.88 13.88 9.2K
14:22 13.89 13.89 13.89 13.89 9.3K
14:23 13.89 13.92 13.89 13.92 11.1K
14:24 13.92 13.92 13.92 13.92 4.4K
14:25 13.92 13.92 13.91 13.91 4.5K
14:26 13.92 13.92 13.91 13.91 9.0K
14:27 13.91 13.91 13.89 13.89 32.9K
14:28 13.90 13.90 13.88 13.89 20.2K
14:29 13.89 13.89 13.88 13.88 17.8K
14:30 13.88 13.89 13.88 13.89 17.7K
14:31 13.90 13.90 13.88 13.88 25.2K
14:32 13.88 13.88 13.87 13.87 4.9K
14:33 13.88 13.88 13.87 13.88 7.0K
14:34 13.88 13.88 13.88 13.88 1.3K
14:35 13.88 13.89 13.88 13.88 15.4K
14:36 13.88 13.89 13.87 13.89 17.2K
14:37 13.88 13.89 13.87 13.88 10.7K
14:38 13.88 13.88 13.88 13.88 4.4K
14:39 13.88 13.88 13.88 13.88 3.1K
14:40 13.88 13.88 13.88 13.88 9.0K
14:41 13.88 13.88 13.86 13.87 32.4K
14:42 13.88 13.88 13.88 13.88 11.5K
14:43 13.88 13.88 13.88 13.88 6.9K
14:44 13.87 13.87 13.87 13.87 35.6K
14:45 13.86 13.87 13.86 13.87 3.3K
14:46 13.87 13.87 13.86 13.87 6.3K
14:47 13.87 13.87 13.85 13.86 31.5K
14:48 13.86 13.87 13.85 13.86 13.1K
14:49 13.87 13.87 13.87 13.87 3.0K
14:50 13.87 13.87 13.87 13.87 2.1K
14:51 13.87 13.87 13.87 13.87 3.1K
14:52 13.87 13.87 13.87 13.87 4.3K
14:53 13.87 13.87 13.87 13.87 5.2K
14:54 13.87 13.87 13.86 13.87 15.6K
14:55 13.87 13.87 13.86 13.86 3.1K
14:56 13.87 13.87 13.87 13.87 4.5K
14:57 13.86 13.87 13.86 13.87 9.8K
14:58 13.87 13.87 13.86 13.86 2.5K
14:59 13.86 13.87 13.86 13.87 4.6K
15:00 13.87 13.88 13.86 13.88 22.1K
15:01 13.88 13.89 13.88 13.89 11.7K
15:02 13.89 13.89 13.89 13.89 11.7K
15:03 13.89 13.90 13.88 13.90 11.9K
15:04 13.90 13.90 13.89 13.89 33.8K
15:05 13.89 13.90 13.89 13.89 15.2K
15:06 13.89 13.89 13.88 13.89 10.2K
15:07 13.88 13.88 13.87 13.87 30.0K
15:08 13.87 13.87 13.85 13.85 13.1K
15:09 13.86 13.86 13.85 13.86 8.7K
15:10 13.86 13.86 13.85 13.85 8.1K
15:11 13.86 13.88 13.86 13.88 23.6K
15:12 13.88 13.88 13.88 13.88 2.7K
15:13 13.88 13.88 13.87 13.87 4.3K
15:14 13.88 13.89 13.88 13.89 23.2K
15:15 13.89 13.89 13.89 13.89 6.1K
15:16 13.89 13.89 13.88 13.89 39.5K
15:17 13.89 13.89 13.88 13.89 16.4K
15:18 13.88 13.90 13.88 13.90 40.5K
15:19 13.89 13.90 13.89 13.90 54.4K
15:20 13.90 13.90 13.89 13.90 12.6K
15:21 13.90 13.91 13.90 13.90 22.2K
15:22 13.90 13.90 13.89 13.90 15.7K
15:23 13.90 13.90 13.89 13.90 5.1K
15:24 13.90 13.90 13.90 13.90 5.6K
15:25 13.90 13.90 13.90 13.90 9.5K
15:26 13.90 13.91 13.90 13.91 35.0K
15:27 13.91 13.91 13.91 13.91 8.9K
15:28 13.91 13.91 13.90 13.91 7.5K
15:29 13.91 13.91 13.89 13.91 46.2K
15:30 13.91 13.91 13.89 13.90 17.0K
15:31 13.90 13.90 13.89 13.90 6.2K
15:32 13.90 13.90 13.89 13.89 6.2K
15:33 13.89 13.90 13.89 13.89 23.3K
15:34 13.89 13.90 13.87 13.90 41.8K
15:35 13.90 13.91 13.90 13.91 27.2K
15:36 13.90 13.91 13.89 13.91 21.6K
15:37 13.91 13.91 13.90 13.90 15.6K
15:38 13.90 13.91 13.90 13.91 13.6K
15:39 13.90 13.90 13.90 13.90 9.3K
15:40 13.89 13.90 13.89 13.89 6.5K
15:41 13.90 13.90 13.89 13.90 10.4K
15:42 13.90 13.90 13.89 13.89 21.6K
15:43 13.89 13.89 13.88 13.88 13.9K
15:44 13.88 13.89 13.88 13.88 27.8K
15:45 13.88 13.89 13.88 13.89 33.1K
15:46 13.89 13.89 13.88 13.88 10.0K
15:47 13.89 13.89 13.88 13.89 15.3K
15:48 13.88 13.89 13.88 13.89 15.9K
15:49 13.89 13.89 13.88 13.89 24.8K
15:50 13.90 13.93 13.90 13.93 79.8K
15:51 13.93 13.93 13.91 13.91 68.5K
15:52 13.91 13.91 13.91 13.91 7.8K
15:53 13.91 13.91 13.90 13.91 15.9K
15:54 13.90 13.93 13.90 13.93 65.0K
15:55 13.93 13.93 13.91 13.92 177.8K
15:56 13.92 13.94 13.91 13.94 82.0K
15:57 13.94 13.94 13.93 13.93 104.3K
15:58 13.93 13.95 13.93 13.94 129.2K
15:59 13.94 13.95 13.94 13.95 1,388.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available