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 13.21 13.38 12.77 12.96 1,486.9K
09:31 12.93 13.26 12.91 13.24 723.9K
09:32 13.20 13.22 13.16 13.22 993.5K
09:33 13.26 13.26 13.15 13.16 590.4K
09:34 13.19 13.19 13.14 13.14 313.8K
09:35 13.09 13.12 13.08 13.10 185.1K
09:36 13.09 13.15 13.07 13.15 123.5K
09:37 13.15 13.20 13.14 13.19 197.5K
09:38 13.19 13.22 13.19 13.20 405.6K
09:39 13.20 13.26 13.17 13.26 345.5K
09:40 13.26 13.26 13.19 13.20 199.7K
09:41 13.20 13.22 13.19 13.22 230.4K
09:42 13.22 13.23 13.20 13.20 135.9K
09:43 13.19 13.19 13.15 13.15 299.6K
09:44 13.17 13.18 13.16 13.16 175.7K
09:45 13.16 13.24 13.16 13.24 91.5K
09:46 13.24 13.24 13.17 13.17 104.8K
09:47 13.20 13.25 13.20 13.25 104.7K
09:48 13.24 13.25 13.21 13.24 298.4K
09:49 13.23 13.23 13.17 13.17 242.7K
09:50 13.18 13.26 13.17 13.25 197.5K
09:51 13.24 13.26 13.23 13.23 481.3K
09:52 13.23 13.24 13.19 13.21 259.2K
09:53 13.21 13.25 13.21 13.24 122.0K
09:54 13.23 13.26 13.23 13.24 121.9K
09:55 13.24 13.24 13.22 13.23 282.1K
09:56 13.23 13.23 13.21 13.22 178.8K
09:57 13.22 13.26 13.22 13.26 72.8K
09:58 13.26 13.30 13.25 13.28 152.5K
09:59 13.28 13.29 13.27 13.28 125.9K
10:00 13.28 13.28 13.24 13.25 213.2K
10:01 13.26 13.26 13.23 13.23 88.0K
10:02 13.22 13.22 13.19 13.20 80.5K
10:03 13.21 13.21 13.20 13.20 51.8K
10:04 13.18 13.19 13.17 13.19 115.3K
10:05 13.18 13.20 13.18 13.19 96.1K
10:06 13.19 13.20 13.18 13.18 72.8K
10:07 13.18 13.19 13.17 13.19 130.2K
10:08 13.18 13.20 13.18 13.18 39.7K
10:09 13.18 13.21 13.18 13.20 61.4K
10:10 13.19 13.20 13.17 13.18 105.5K
10:11 13.18 13.20 13.18 13.20 71.7K
10:12 13.20 13.20 13.19 13.19 187.1K
10:13 13.20 13.25 13.20 13.23 263.5K
10:14 13.22 13.24 13.21 13.24 74.6K
10:15 13.24 13.24 13.23 13.23 26.9K
10:16 13.23 13.24 13.22 13.22 62.6K
10:17 13.23 13.25 13.22 13.23 88.3K
10:18 13.23 13.23 13.21 13.22 30.9K
10:19 13.22 13.22 13.20 13.20 138.7K
10:20 13.21 13.22 13.21 13.22 33.9K
10:21 13.21 13.21 13.19 13.19 243.2K
10:22 13.18 13.19 13.17 13.18 76.9K
10:23 13.18 13.19 13.17 13.18 116.7K
10:24 13.18 13.21 13.18 13.21 91.8K
10:25 13.20 13.20 13.16 13.16 38.6K
10:26 13.16 13.17 13.15 13.15 43.0K
10:27 13.16 13.17 13.15 13.17 139.5K
10:28 13.17 13.18 13.15 13.17 71.3K
10:29 13.17 13.19 13.17 13.18 132.0K
10:30 13.18 13.23 13.18 13.22 276.3K
10:31 13.22 13.22 13.18 13.22 255.6K
10:32 13.23 13.25 13.23 13.24 102.7K
10:33 13.24 13.24 13.23 13.23 60.2K
10:34 13.23 13.24 13.23 13.23 37.6K
10:35 13.23 13.23 13.21 13.23 134.2K
10:36 13.23 13.24 13.22 13.24 278.9K
10:37 13.24 13.26 13.24 13.24 106.6K
10:38 13.24 13.25 13.23 13.23 42.4K
10:39 13.23 13.24 13.23 13.24 41.0K
10:40 13.24 13.27 13.24 13.27 64.1K
10:41 13.27 13.27 13.26 13.27 82.0K
10:42 13.26 13.27 13.26 13.27 39.9K
10:43 13.27 13.27 13.24 13.24 94.1K
10:44 13.25 13.27 13.25 13.25 76.7K
10:45 13.25 13.26 13.25 13.25 39.1K
10:46 13.25 13.26 13.23 13.23 73.3K
10:47 13.24 13.26 13.24 13.25 88.5K
10:48 13.25 13.26 13.24 13.25 54.5K
10:49 13.26 13.27 13.26 13.27 112.3K
10:50 13.26 13.27 13.25 13.25 41.2K
10:51 13.26 13.27 13.25 13.27 60.7K
10:52 13.27 13.27 13.26 13.27 31.5K
10:53 13.27 13.27 13.26 13.27 101.3K
10:54 13.27 13.27 13.25 13.25 89.0K
10:55 13.26 13.26 13.25 13.25 26.9K
10:56 13.26 13.26 13.24 13.25 116.7K
10:57 13.24 13.26 13.24 13.26 50.6K
10:58 13.26 13.26 13.25 13.26 84.4K
10:59 13.24 13.26 13.24 13.26 135.9K
11:00 13.26 13.26 13.25 13.25 125.2K
11:01 13.25 13.26 13.24 13.24 129.5K
11:02 13.25 13.25 13.24 13.24 40.3K
11:03 13.24 13.24 13.21 13.21 82.6K
11:04 13.22 13.22 13.21 13.22 17.6K
11:05 13.22 13.23 13.21 13.22 80.8K
11:06 13.23 13.23 13.22 13.22 20.6K
11:07 13.23 13.23 13.21 13.21 29.8K
11:08 13.22 13.22 13.21 13.21 97.7K
11:09 13.21 13.23 13.21 13.23 65.7K
11:10 13.22 13.23 13.22 13.23 20.3K
11:11 13.22 13.22 13.21 13.22 207.3K
11:12 13.22 13.25 13.22 13.24 78.9K
11:13 13.23 13.24 13.22 13.22 22.9K
11:14 13.22 13.23 13.22 13.22 32.6K
11:15 13.22 13.23 13.22 13.22 21.0K
11:16 13.23 13.23 13.21 13.21 87.1K
11:17 13.21 13.22 13.20 13.20 140.0K
11:18 13.19 13.22 13.19 13.21 137.7K
11:19 13.20 13.20 13.19 13.19 13.9K
11:20 13.20 13.20 13.19 13.19 48.7K
11:21 13.18 13.18 13.17 13.18 90.8K
11:22 13.18 13.18 13.16 13.17 20.8K
11:23 13.16 13.16 13.16 13.16 77.1K
11:24 13.15 13.16 13.14 13.15 66.7K
11:25 13.15 13.16 13.15 13.15 69.3K
11:26 13.15 13.17 13.14 13.17 87.5K
11:27 13.18 13.19 13.18 13.18 158.7K
11:28 13.18 13.18 13.15 13.15 52.8K
11:29 13.15 13.16 13.15 13.16 73.2K
11:30 13.15 13.16 13.15 13.16 39.1K
11:31 13.15 13.15 13.14 13.14 62.0K
11:32 13.15 13.15 13.13 13.14 167.1K
11:33 13.15 13.16 13.14 13.16 66.3K
11:34 13.15 13.15 13.14 13.15 41.1K
11:35 13.14 13.16 13.14 13.15 49.6K
11:36 13.15 13.16 13.15 13.15 38.2K
11:37 13.15 13.17 13.15 13.16 43.0K
11:38 13.16 13.16 13.15 13.15 14.0K
11:39 13.16 13.16 13.15 13.15 41.3K
11:40 13.16 13.16 13.15 13.16 47.7K
11:41 13.17 13.18 13.17 13.18 81.8K
11:42 13.16 13.16 13.15 13.16 72.5K
11:43 13.16 13.17 13.15 13.17 49.6K
11:44 13.17 13.17 13.17 13.17 12.9K
11:45 13.17 13.18 13.17 13.17 30.8K
11:46 13.17 13.17 13.16 13.17 21.1K
11:47 13.17 13.17 13.16 13.17 17.7K
11:48 13.16 13.17 13.16 13.16 71.2K
11:49 13.16 13.17 13.16 13.16 34.2K
11:50 13.16 13.17 13.16 13.17 87.3K
11:51 13.17 13.19 13.17 13.19 82.3K
11:52 13.19 13.19 13.12 13.14 190.5K
11:53 13.15 13.17 13.15 13.17 40.0K
11:54 13.17 13.18 13.17 13.17 95.0K
11:55 13.17 13.17 13.13 13.15 87.9K
11:56 13.14 13.15 13.13 13.15 42.6K
11:57 13.15 13.15 13.12 13.14 47.7K
11:58 13.14 13.15 13.14 13.14 41.0K
11:59 13.14 13.15 13.14 13.14 82.2K
12:00 13.14 13.14 13.12 13.13 49.4K
12:01 13.13 13.15 13.13 13.14 121.8K
12:02 13.16 13.16 13.16 13.16 22.7K
12:03 13.16 13.16 13.15 13.15 78.6K
12:04 13.15 13.15 13.14 13.15 24.6K
12:05 13.15 13.15 13.13 13.14 83.2K
12:06 13.13 13.14 13.13 13.13 77.3K
12:07 13.13 13.14 13.13 13.14 43.7K
12:08 13.14 13.15 13.14 13.15 47.8K
12:09 13.15 13.16 13.15 13.16 34.1K
12:10 13.16 13.16 13.16 13.16 18.5K
12:11 13.16 13.17 13.16 13.17 37.8K
12:12 13.17 13.17 13.16 13.16 68.2K
12:13 13.16 13.17 13.16 13.17 151.9K
12:14 13.17 13.17 13.16 13.16 43.4K
12:15 13.16 13.18 13.16 13.18 44.7K
12:16 13.18 13.18 13.17 13.17 49.3K
12:17 13.17 13.17 13.16 13.16 21.5K
12:18 13.17 13.17 13.16 13.17 33.0K
12:19 13.17 13.17 13.16 13.17 18.8K
12:20 13.17 13.17 13.16 13.16 26.2K
12:21 13.18 13.18 13.18 13.18 52.8K
12:22 13.18 13.18 13.17 13.17 13.9K
12:23 13.18 13.18 13.17 13.18 39.1K
12:24 13.17 13.18 13.17 13.18 27.1K
12:25 13.18 13.18 13.17 13.18 24.9K
12:26 13.17 13.17 13.16 13.17 59.8K
12:27 13.17 13.17 13.16 13.17 21.0K
12:28 13.17 13.17 13.15 13.16 44.3K
12:29 13.16 13.16 13.15 13.15 16.4K
12:30 13.16 13.17 13.15 13.17 97.4K
12:31 13.17 13.17 13.17 13.17 35.4K
12:32 13.17 13.18 13.16 13.18 75.5K
12:33 13.18 13.19 13.18 13.19 50.6K
12:34 13.18 13.19 13.18 13.19 40.3K
12:35 13.19 13.19 13.18 13.18 91.2K
12:36 13.18 13.19 13.17 13.18 125.3K
12:37 13.18 13.21 13.18 13.21 63.1K
12:38 13.21 13.21 13.20 13.21 85.4K
12:39 13.21 13.23 13.21 13.23 69.7K
12:40 13.23 13.23 13.22 13.22 48.0K
12:41 13.22 13.23 13.22 13.23 257.6K
12:42 13.23 13.23 13.23 13.23 86.4K
12:43 13.23 13.23 13.23 13.23 30.1K
12:44 13.23 13.23 13.22 13.22 47.8K
12:45 13.21 13.22 13.21 13.21 29.1K
12:46 13.22 13.24 13.21 13.24 89.5K
12:47 13.23 13.24 13.23 13.24 33.5K
12:48 13.24 13.24 13.24 13.24 30.0K
12:49 13.24 13.24 13.21 13.23 165.9K
12:50 13.23 13.23 13.23 13.23 19.2K
12:51 13.23 13.23 13.23 13.23 24.5K
12:52 13.23 13.23 13.19 13.19 212.5K
12:53 13.19 13.20 13.19 13.20 55.1K
12:54 13.20 13.20 13.18 13.18 84.0K
12:55 13.19 13.19 13.18 13.19 25.6K
12:56 13.20 13.20 13.20 13.20 36.3K
12:57 13.20 13.21 13.19 13.21 39.9K
12:58 13.21 13.22 13.20 13.21 38.5K
12:59 13.21 13.22 13.21 13.21 109.5K
13:00 13.21 13.22 13.20 13.22 33.4K
13:01 13.22 13.22 13.22 13.22 19.7K
13:02 13.22 13.22 13.21 13.22 15.1K
13:03 13.22 13.23 13.21 13.23 60.0K
13:04 13.22 13.22 13.22 13.22 33.2K
13:05 13.22 13.23 13.22 13.23 49.8K
13:06 13.22 13.24 13.22 13.24 22.1K
13:07 13.24 13.24 13.23 13.24 17.7K
13:08 13.24 13.24 13.23 13.23 21.9K
13:09 13.24 13.24 13.22 13.23 56.8K
13:10 13.22 13.24 13.22 13.23 62.6K
13:11 13.23 13.24 13.23 13.24 47.7K
13:12 13.24 13.24 13.23 13.24 16.1K
13:13 13.24 13.24 13.23 13.24 18.7K
13:14 13.24 13.24 13.22 13.22 112.3K
13:15 13.22 13.23 13.21 13.23 57.9K
13:16 13.23 13.23 13.22 13.23 44.3K
13:17 13.23 13.23 13.23 13.23 18.2K
13:18 13.23 13.23 13.22 13.23 11.8K
13:19 13.22 13.24 13.22 13.24 86.8K
13:20 13.24 13.24 13.24 13.24 40.3K
13:21 13.24 13.24 13.22 13.24 58.5K
13:22 13.24 13.25 13.23 13.25 50.1K
13:23 13.25 13.25 13.24 13.25 19.3K
13:24 13.25 13.25 13.24 13.24 16.6K
13:25 13.25 13.25 13.22 13.23 60.4K
13:26 13.23 13.24 13.23 13.24 54.5K
13:27 13.24 13.24 13.23 13.23 38.8K
13:28 13.23 13.23 13.22 13.22 45.2K
13:29 13.21 13.21 13.19 13.20 71.1K
13:30 13.19 13.21 13.19 13.20 89.4K
13:31 13.20 13.20 13.19 13.19 20.5K
13:32 13.19 13.19 13.18 13.19 10.5K
13:33 13.18 13.19 13.18 13.18 13.1K
13:34 13.19 13.20 13.19 13.20 58.3K
13:35 13.20 13.20 13.20 13.20 18.8K
13:36 13.20 13.20 13.19 13.20 36.6K
13:37 13.20 13.20 13.19 13.20 26.1K
13:38 13.20 13.22 13.19 13.22 104.7K
13:39 13.22 13.23 13.22 13.23 52.6K
13:40 13.23 13.25 13.23 13.25 118.0K
13:41 13.25 13.25 13.24 13.24 68.5K
13:42 13.24 13.24 13.24 13.24 7.5K
13:43 13.24 13.24 13.21 13.23 141.3K
13:44 13.23 13.23 13.23 13.23 5.9K
13:45 13.23 13.23 13.23 13.23 13.2K
13:46 13.23 13.25 13.22 13.25 77.9K
13:47 13.25 13.25 13.24 13.25 39.0K
13:48 13.25 13.25 13.24 13.25 43.0K
13:49 13.25 13.26 13.25 13.26 79.5K
13:50 13.26 13.26 13.25 13.26 87.3K
13:51 13.26 13.26 13.25 13.26 37.4K
13:52 13.26 13.26 13.25 13.26 23.5K
13:53 13.26 13.26 13.26 13.26 13.2K
13:54 13.26 13.26 13.24 13.24 60.9K
13:55 13.25 13.27 13.25 13.27 124.8K
13:56 13.27 13.27 13.26 13.26 45.9K
13:57 13.26 13.26 13.25 13.25 31.6K
13:58 13.26 13.27 13.25 13.27 109.4K
13:59 13.27 13.28 13.27 13.28 46.5K
14:00 13.28 13.28 13.27 13.28 102.2K
14:01 13.27 13.28 13.27 13.28 43.0K
14:02 13.28 13.29 13.28 13.29 81.7K
14:03 13.29 13.29 13.27 13.29 74.8K
14:04 13.29 13.29 13.29 13.29 13.1K
14:05 13.29 13.29 13.28 13.29 24.3K
14:06 13.29 13.29 13.27 13.27 99.3K
14:07 13.27 13.28 13.26 13.27 78.4K
14:08 13.28 13.28 13.27 13.27 29.6K
14:09 13.27 13.28 13.27 13.28 48.1K
14:10 13.28 13.28 13.26 13.27 136.2K
14:11 13.29 13.30 13.28 13.29 92.1K
14:12 13.28 13.28 13.28 13.28 69.7K
14:13 13.28 13.29 13.28 13.29 149.2K
14:14 13.29 13.29 13.29 13.29 78.5K
14:15 13.29 13.30 13.29 13.30 58.0K
14:16 13.30 13.30 13.28 13.28 98.5K
14:17 13.28 13.29 13.28 13.28 42.7K
14:18 13.28 13.29 13.28 13.29 78.0K
14:19 13.29 13.30 13.29 13.30 38.8K
14:20 13.30 13.30 13.28 13.29 52.9K
14:21 13.29 13.30 13.28 13.30 46.3K
14:22 13.30 13.30 13.30 13.30 30.0K
14:23 13.30 13.30 13.30 13.30 19.5K
14:24 13.29 13.30 13.29 13.30 205.3K
14:25 13.29 13.33 13.29 13.33 147.7K
14:26 13.33 13.33 13.32 13.33 42.2K
14:27 13.33 13.33 13.32 13.32 55.2K
14:28 13.32 13.34 13.31 13.33 100.3K
14:29 13.33 13.33 13.32 13.32 88.3K
14:30 13.32 13.33 13.30 13.30 109.2K
14:31 13.31 13.31 13.30 13.31 21.3K
14:32 13.30 13.31 13.30 13.30 75.4K
14:33 13.30 13.30 13.29 13.29 63.6K
14:34 13.28 13.29 13.27 13.29 120.5K
14:35 13.29 13.30 13.29 13.29 21.0K
14:36 13.29 13.29 13.28 13.29 43.9K
14:37 13.29 13.29 13.28 13.28 16.4K
14:38 13.28 13.29 13.28 13.29 57.5K
14:39 13.29 13.29 13.28 13.29 13.9K
14:40 13.29 13.30 13.28 13.30 68.0K
14:41 13.29 13.31 13.29 13.30 58.2K
14:42 13.31 13.31 13.30 13.31 29.2K
14:43 13.31 13.31 13.29 13.29 54.4K
14:44 13.29 13.31 13.29 13.31 93.9K
14:45 13.31 13.31 13.28 13.28 86.9K
14:46 13.28 13.28 13.27 13.28 28.4K
14:47 13.28 13.29 13.27 13.29 71.7K
14:48 13.28 13.30 13.28 13.30 30.6K
14:49 13.29 13.30 13.29 13.30 24.8K
14:50 13.30 13.32 13.29 13.32 118.3K
14:51 13.32 13.33 13.32 13.33 41.4K
14:52 13.33 13.34 13.33 13.34 49.5K
14:53 13.33 13.34 13.33 13.34 29.6K
14:54 13.34 13.34 13.32 13.34 125.8K
14:55 13.34 13.34 13.33 13.33 54.0K
14:56 13.33 13.33 13.32 13.33 34.9K
14:57 13.33 13.33 13.31 13.31 118.9K
14:58 13.32 13.32 13.31 13.32 90.4K
14:59 13.31 13.32 13.31 13.31 33.3K
15:00 13.31 13.32 13.30 13.32 69.4K
15:01 13.32 13.34 13.32 13.33 80.8K
15:02 13.33 13.33 13.32 13.33 59.7K
15:03 13.33 13.33 13.31 13.31 56.2K
15:04 13.31 13.32 13.31 13.31 64.4K
15:05 13.31 13.31 13.29 13.30 39.2K
15:06 13.29 13.30 13.28 13.29 95.7K
15:07 13.30 13.30 13.30 13.30 7.4K
15:08 13.30 13.30 13.29 13.29 49.6K
15:09 13.29 13.30 13.29 13.29 44.5K
15:10 13.29 13.29 13.28 13.29 37.9K
15:11 13.29 13.30 13.28 13.30 96.7K
15:12 13.30 13.30 13.29 13.30 42.8K
15:13 13.30 13.30 13.29 13.29 25.8K
15:14 13.30 13.30 13.30 13.30 19.2K
15:15 13.30 13.30 13.28 13.29 102.0K
15:16 13.29 13.30 13.28 13.30 84.5K
15:17 13.30 13.30 13.29 13.30 53.5K
15:18 13.30 13.31 13.29 13.31 56.4K
15:19 13.31 13.33 13.31 13.33 50.2K
15:20 13.33 13.33 13.33 13.33 35.4K
15:21 13.33 13.33 13.32 13.33 44.4K
15:22 13.32 13.33 13.31 13.31 105.3K
15:23 13.31 13.31 13.30 13.31 99.1K
15:24 13.31 13.31 13.30 13.30 47.0K
15:25 13.29 13.30 13.29 13.30 30.1K
15:26 13.30 13.31 13.30 13.31 105.4K
15:27 13.31 13.33 13.31 13.33 269.8K
15:28 13.33 13.33 13.33 13.33 41.2K
15:29 13.33 13.33 13.33 13.33 81.0K
15:30 13.33 13.33 13.31 13.33 167.7K
15:31 13.33 13.33 13.33 13.33 51.9K
15:32 13.33 13.33 13.32 13.33 48.8K
15:33 13.33 13.34 13.33 13.34 161.7K
15:34 13.34 13.34 13.34 13.34 184.9K
15:35 13.34 13.34 13.31 13.32 182.2K
15:36 13.31 13.31 13.28 13.28 98.1K
15:37 13.29 13.29 13.28 13.29 46.0K
15:38 13.29 13.29 13.28 13.28 40.8K
15:39 13.28 13.29 13.27 13.27 109.7K
15:40 13.28 13.29 13.27 13.28 167.9K
15:41 13.28 13.28 13.26 13.27 82.2K
15:42 13.27 13.27 13.26 13.26 64.5K
15:43 13.26 13.26 13.24 13.25 86.5K
15:44 13.25 13.25 13.24 13.25 22.6K
15:45 13.24 13.25 13.23 13.25 196.7K
15:46 13.25 13.25 13.24 13.25 48.3K
15:47 13.25 13.27 13.25 13.27 143.3K
15:48 13.28 13.28 13.25 13.26 120.3K
15:49 13.26 13.26 13.24 13.25 213.1K
15:50 13.23 13.24 13.22 13.23 194.7K
15:51 13.22 13.23 13.22 13.23 152.4K
15:52 13.23 13.24 13.22 13.24 246.8K
15:53 13.24 13.26 13.23 13.26 152.9K
15:54 13.26 13.28 13.25 13.28 199.4K
15:55 13.28 13.28 13.25 13.26 572.8K
15:56 13.26 13.26 13.25 13.25 200.7K
15:57 13.25 13.25 13.23 13.24 248.1K
15:58 13.24 13.24 13.23 13.24 262.8K
15:59 13.24 13.25 13.24 13.24 5,278.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available