Permian Resources

PR
🏛️ usa →
12.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.72 13.72 13.64 13.70 69.2K
09:31 13.70 13.75 13.69 13.69 19.0K
09:32 13.70 13.75 13.70 13.72 10.6K
09:33 13.72 13.76 13.72 13.76 23.5K
09:34 13.74 13.79 13.74 13.78 25.2K
09:35 13.78 13.83 13.77 13.83 9.0K
09:36 13.83 13.84 13.82 13.83 18.6K
09:37 13.83 13.83 13.79 13.79 17.3K
09:38 13.79 13.80 13.79 13.80 8.5K
09:39 13.78 13.80 13.78 13.80 3.3K
09:40 13.80 13.80 13.77 13.79 30.7K
09:41 13.79 13.84 13.79 13.84 22.3K
09:42 13.85 13.87 13.85 13.85 76.3K
09:43 13.85 13.87 13.85 13.85 17.1K
09:44 13.84 13.84 13.83 13.84 13.8K
09:45 13.84 13.86 13.83 13.84 26.1K
09:46 13.84 13.88 13.84 13.87 24.3K
09:47 13.87 13.90 13.87 13.90 15.4K
09:48 13.90 13.91 13.89 13.90 25.7K
09:49 13.89 13.90 13.88 13.90 25.0K
09:50 13.90 13.92 13.90 13.92 24.0K
09:51 13.91 13.93 13.91 13.92 17.1K
09:52 13.92 13.92 13.88 13.88 30.2K
09:53 13.89 13.91 13.89 13.91 19.4K
09:54 13.91 13.92 13.91 13.91 14.6K
09:55 13.91 13.92 13.90 13.92 14.7K
09:56 13.91 13.91 13.89 13.89 28.0K
09:57 13.90 13.92 13.90 13.90 11.0K
09:58 13.90 13.90 13.90 13.90 4.6K
09:59 13.90 13.94 13.90 13.94 17.5K
10:00 13.94 13.97 13.94 13.94 98.7K
10:01 13.94 13.95 13.93 13.93 42.0K
10:02 13.93 13.93 13.91 13.92 31.4K
10:03 13.92 13.95 13.92 13.93 26.8K
10:04 13.93 13.95 13.93 13.95 10.9K
10:05 13.94 13.95 13.94 13.94 37.0K
10:06 13.95 13.99 13.95 13.99 46.7K
10:07 13.99 14.00 13.99 14.00 26.2K
10:08 14.00 14.00 13.98 14.00 27.3K
10:09 13.99 14.01 13.98 13.99 63.8K
10:10 13.99 13.99 13.98 13.98 9.0K
10:11 13.98 13.99 13.98 13.99 8.3K
10:12 13.99 14.02 13.99 14.02 17.6K
10:13 14.01 14.01 13.99 14.01 49.1K
10:14 14.01 14.01 14.00 14.01 37.6K
10:15 14.02 14.02 14.00 14.00 25.9K
10:16 14.00 14.02 14.00 14.02 22.9K
10:17 14.02 14.03 14.02 14.03 24.4K
10:18 14.02 14.03 14.02 14.02 31.8K
10:19 14.01 14.03 14.01 14.02 52.2K
10:20 14.02 14.03 14.02 14.03 36.7K
10:21 14.03 14.05 14.02 14.04 29.8K
10:22 14.04 14.04 14.03 14.04 28.7K
10:23 14.04 14.06 14.03 14.05 84.3K
10:24 14.04 14.04 14.02 14.02 71.2K
10:25 14.01 14.01 13.99 14.00 33.9K
10:26 14.00 14.00 13.98 13.98 67.8K
10:27 13.98 13.98 13.96 13.96 16.2K
10:28 13.96 13.97 13.96 13.97 16.8K
10:29 13.98 13.98 13.98 13.98 45.9K
10:30 13.99 14.00 13.99 13.99 68.7K
10:31 13.99 13.99 13.98 13.99 18.4K
10:32 13.99 13.99 13.98 13.99 38.9K
10:33 13.99 14.00 13.98 13.98 52.2K
10:34 13.99 13.99 13.92 13.92 128.5K
10:35 13.93 13.94 13.92 13.93 65.2K
10:36 13.93 13.95 13.93 13.95 87.9K
10:37 13.93 13.94 13.92 13.93 43.6K
10:38 13.93 13.97 13.93 13.97 60.8K
10:39 13.95 13.97 13.95 13.97 16.3K
10:40 13.96 13.96 13.95 13.96 36.2K
10:41 13.96 13.96 13.94 13.95 17.6K
10:42 13.94 13.95 13.94 13.95 7.8K
10:43 13.95 13.95 13.94 13.94 14.6K
10:44 13.93 13.95 13.93 13.95 17.3K
10:45 13.95 13.96 13.93 13.93 64.1K
10:46 13.94 13.94 13.94 13.94 20.9K
10:47 13.95 13.95 13.93 13.94 37.0K
10:48 13.94 13.95 13.94 13.95 39.5K
10:49 13.95 13.95 13.93 13.93 21.3K
10:50 13.94 13.94 13.93 13.94 13.0K
10:51 13.93 13.95 13.93 13.95 13.8K
10:52 13.94 13.94 13.94 13.94 17.7K
10:53 13.95 13.95 13.94 13.94 10.2K
10:54 13.94 13.95 13.94 13.95 10.2K
10:55 13.96 13.96 13.96 13.96 12.7K
10:56 13.96 13.96 13.96 13.96 19.4K
10:57 13.96 14.00 13.96 14.00 279.0K
10:58 13.99 14.00 13.99 13.99 32.2K
10:59 13.99 13.99 13.98 13.98 50.4K
11:00 13.98 13.98 13.97 13.97 18.7K
11:01 13.97 13.97 13.95 13.97 32.8K
11:02 13.97 13.98 13.97 13.98 20.6K
11:03 13.98 13.98 13.97 13.97 44.9K
11:04 13.97 13.97 13.96 13.96 27.3K
11:05 13.96 13.97 13.94 13.95 45.6K
11:06 13.95 13.95 13.95 13.95 3.3K
11:07 13.95 13.96 13.94 13.96 34.1K
11:08 13.96 13.96 13.94 13.94 14.5K
11:09 13.94 13.94 13.92 13.93 11.2K
11:10 13.93 13.93 13.92 13.92 7.3K
11:11 13.93 13.94 13.93 13.94 23.9K
11:12 13.94 13.95 13.93 13.94 77.6K
11:13 13.95 13.95 13.95 13.95 27.5K
11:14 13.95 13.95 13.94 13.95 13.9K
11:15 13.94 13.94 13.93 13.93 30.2K
11:16 13.94 13.94 13.92 13.92 124.9K
11:17 13.92 13.92 13.92 13.92 3.6K
11:18 13.92 13.93 13.92 13.92 20.2K
11:19 13.93 13.94 13.93 13.94 33.0K
11:20 13.94 13.94 13.93 13.93 16.3K
11:21 13.94 13.95 13.94 13.95 11.0K
11:22 13.94 13.95 13.94 13.95 25.2K
11:23 13.96 13.97 13.96 13.97 26.3K
11:24 13.96 13.97 13.96 13.96 39.7K
11:25 13.96 13.97 13.96 13.97 6.3K
11:26 13.97 13.98 13.97 13.98 8.4K
11:27 13.98 13.98 13.98 13.98 3.6K
11:28 13.98 13.98 13.97 13.97 16.4K
11:29 13.97 13.97 13.96 13.97 5.7K
11:30 13.97 13.98 13.97 13.98 15.3K
11:31 13.98 13.98 13.98 13.98 2.3K
11:32 13.98 13.99 13.98 13.99 19.7K
11:33 13.99 13.99 13.97 13.98 18.6K
11:34 13.97 13.99 13.97 13.99 20.1K
11:35 13.99 13.99 13.99 13.99 39.3K
11:36 14.00 14.02 14.00 14.02 196.4K
11:37 14.02 14.02 14.00 14.00 231.1K
11:38 14.00 14.00 13.99 13.99 1.5K
11:39 14.00 14.01 14.00 14.01 18.3K
11:40 14.01 14.01 14.00 14.00 49.6K
11:41 14.00 14.01 14.00 14.01 17.3K
11:42 14.01 14.01 14.00 14.01 12.5K
11:43 14.01 14.03 14.01 14.02 333.4K
11:44 14.02 14.04 14.01 14.04 27.4K
11:45 14.04 14.04 14.04 14.04 1.9K
11:46 14.04 14.05 14.04 14.04 12.8K
11:47 14.05 14.06 14.04 14.06 35.8K
11:48 14.06 14.07 14.06 14.07 7.8K
11:49 14.08 14.08 14.07 14.07 12.6K
11:50 14.07 14.07 14.07 14.07 4.1K
11:51 14.07 14.07 14.06 14.06 30.5K
11:52 14.07 14.07 14.06 14.06 7.9K
11:53 14.07 14.07 14.06 14.06 19.5K
11:54 14.06 14.06 14.05 14.05 51.6K
11:55 14.05 14.05 14.04 14.04 13.4K
11:56 14.04 14.04 14.04 14.04 21.3K
11:57 14.04 14.04 14.01 14.01 45.3K
11:58 14.01 14.03 14.01 14.02 73.9K
11:59 14.01 14.01 14.00 14.00 33.2K
12:00 14.00 14.01 14.00 14.01 44.2K
12:01 14.01 14.01 13.99 14.00 49.3K
12:02 14.00 14.02 14.00 14.01 24.6K
12:03 14.00 14.00 14.00 14.00 27.6K
12:04 14.00 14.00 13.99 13.99 1.3K
12:05 13.99 13.99 13.99 13.99 51.3K
12:06 13.99 13.99 13.99 13.99 23.3K
12:07 13.98 13.98 13.98 13.98 30.6K
12:08 13.98 14.00 13.98 14.00 38.6K
12:09 13.99 13.99 13.98 13.98 28.2K
12:10 13.99 13.99 13.99 13.99 6.3K
12:11 13.99 13.99 13.98 13.99 26.8K
12:12 13.99 13.99 13.99 13.99 6.1K
12:13 13.99 13.99 13.98 13.99 4.2K
12:14 13.99 13.99 13.98 13.98 20.3K
12:15 13.98 13.99 13.98 13.99 12.3K
12:16 13.99 13.99 13.97 13.97 17.7K
12:17 13.96 13.96 13.96 13.96 2.0K
12:18 13.97 13.97 13.96 13.96 24.6K
12:19 13.96 13.96 13.95 13.96 5.3K
12:20 13.96 13.97 13.95 13.97 38.3K
12:21 13.97 13.98 13.97 13.98 14.3K
12:22 13.98 13.98 13.98 13.98 8.9K
12:24 13.98 14.00 13.98 13.99 27.8K
12:25 14.00 14.00 13.99 14.00 21.1K
12:26 13.99 13.99 13.98 13.98 17.0K
12:27 13.98 13.98 13.97 13.97 13.6K
12:28 13.96 13.96 13.95 13.95 9.5K
12:29 13.96 13.96 13.96 13.96 2.6K
12:30 13.96 13.97 13.96 13.97 31.6K
12:31 13.97 13.97 13.96 13.96 9.5K
12:32 13.96 13.96 13.95 13.95 35.5K
12:33 13.94 13.95 13.94 13.95 2.3K
12:34 13.95 13.95 13.94 13.94 10.2K
12:35 13.94 13.95 13.94 13.95 8.9K
12:36 13.94 13.95 13.94 13.95 19.6K
12:37 13.95 13.96 13.95 13.95 28.4K
12:38 13.95 13.95 13.95 13.95 2.3K
12:39 13.95 13.96 13.95 13.96 27.7K
12:40 13.96 13.96 13.95 13.95 24.3K
12:41 13.95 13.95 13.94 13.94 19.5K
12:42 13.94 13.94 13.93 13.93 40.4K
12:43 13.93 13.93 13.91 13.92 50.9K
12:44 13.92 13.92 13.92 13.92 7.2K
12:45 13.92 13.92 13.92 13.92 29.5K
12:46 13.92 13.92 13.92 13.92 2.7K
12:47 13.91 13.92 13.91 13.92 51.5K
12:48 13.92 13.93 13.92 13.93 27.1K
12:49 13.93 13.93 13.92 13.93 13.9K
12:50 13.93 13.94 13.93 13.94 10.2K
12:51 13.94 13.95 13.94 13.94 18.5K
12:52 13.93 13.94 13.92 13.92 29.2K
12:53 13.92 13.93 13.92 13.93 36.5K
12:54 13.93 13.93 13.93 13.93 3.0K
12:55 13.93 13.93 13.92 13.93 5.7K
12:56 13.93 13.93 13.93 13.93 5.8K
12:57 13.93 13.93 13.93 13.93 7.0K
12:58 13.92 13.93 13.92 13.93 17.8K
12:59 13.93 13.93 13.93 13.93 3.4K
13:00 13.93 13.93 13.93 13.93 3.9K
13:01 13.93 13.93 13.91 13.91 272.7K
13:02 13.90 13.90 13.88 13.88 36.1K
13:03 13.88 13.88 13.86 13.86 49.5K
13:04 13.85 13.85 13.83 13.83 55.9K
13:05 13.84 13.84 13.83 13.84 47.7K
13:06 13.84 13.84 13.82 13.83 13.7K
13:07 13.83 13.83 13.83 13.83 2.0K
13:08 13.83 13.83 13.82 13.82 15.6K
13:09 13.83 13.83 13.81 13.82 41.6K
13:10 13.81 13.81 13.80 13.80 27.1K
13:11 13.81 13.81 13.80 13.80 3.3K
13:12 13.79 13.80 13.79 13.80 6.9K
13:13 13.80 13.80 13.80 13.80 6.5K
13:14 13.80 13.80 13.78 13.78 67.6K
13:15 13.78 13.79 13.77 13.77 33.2K
13:16 13.77 13.78 13.77 13.78 7.8K
13:17 13.76 13.77 13.76 13.77 44.0K
13:18 13.77 13.77 13.76 13.77 24.0K
13:19 13.77 13.77 13.76 13.77 27.0K
13:20 13.77 13.78 13.76 13.77 14.4K
13:21 13.78 13.80 13.78 13.80 6.6K
13:22 13.79 13.81 13.79 13.81 75.0K
13:23 13.82 13.82 13.81 13.82 14.4K
13:24 13.82 13.82 13.79 13.79 29.5K
13:25 13.80 13.80 13.79 13.79 16.2K
13:26 13.79 13.80 13.79 13.80 21.3K
13:27 13.79 13.79 13.78 13.79 16.4K
13:28 13.79 13.79 13.78 13.79 6.5K
13:29 13.79 13.79 13.79 13.79 19.2K
13:30 13.79 13.79 13.78 13.79 3.1K
13:31 13.79 13.79 13.79 13.79 7.6K
13:32 13.79 13.79 13.79 13.79 3.6K
13:33 13.79 13.79 13.78 13.78 13.8K
13:34 13.78 13.79 13.77 13.79 15.6K
13:35 13.79 13.79 13.79 13.79 5.0K
13:36 13.79 13.79 13.79 13.79 3.1K
13:37 13.79 13.79 13.78 13.78 11.0K
13:38 13.77 13.78 13.77 13.77 17.6K
13:39 13.76 13.77 13.76 13.77 5.9K
13:40 13.77 13.79 13.77 13.78 46.4K
13:41 13.79 13.80 13.79 13.79 18.8K
13:42 13.80 13.80 13.79 13.79 12.2K
13:43 13.79 13.79 13.79 13.79 7.1K
13:44 13.79 13.79 13.79 13.79 9.1K
13:45 13.79 13.79 13.78 13.78 13.7K
13:46 13.78 13.79 13.78 13.78 5.0K
13:47 13.79 13.80 13.79 13.80 18.5K
13:48 13.80 13.81 13.80 13.81 14.8K
13:49 13.81 13.81 13.81 13.81 3.5K
13:50 13.82 13.82 13.81 13.81 17.0K
13:51 13.80 13.80 13.80 13.80 26.2K
13:52 13.80 13.80 13.80 13.80 23.5K
13:53 13.80 13.80 13.79 13.80 8.2K
13:54 13.80 13.81 13.80 13.80 27.2K
13:55 13.80 13.81 13.80 13.81 10.8K
13:56 13.81 13.81 13.80 13.80 15.8K
13:57 13.80 13.80 13.80 13.80 2.9K
13:58 13.80 13.80 13.79 13.79 21.8K
13:59 13.79 13.80 13.79 13.80 51.5K
14:00 13.80 13.81 13.80 13.81 21.9K
14:01 13.81 13.81 13.81 13.81 30.3K
14:02 13.81 13.81 13.80 13.80 9.8K
14:03 13.81 13.82 13.81 13.81 30.3K
14:04 13.81 13.81 13.81 13.81 7.3K
14:05 13.81 13.81 13.81 13.81 11.9K
14:06 13.81 13.81 13.79 13.79 26.8K
14:07 13.80 13.80 13.80 13.80 2.9K
14:08 13.78 13.78 13.76 13.76 285.7K
14:09 13.77 13.77 13.76 13.77 46.3K
14:10 13.77 13.77 13.77 13.77 24.0K
14:11 13.78 13.79 13.78 13.79 22.2K
14:12 13.79 13.79 13.78 13.79 34.7K
14:13 13.78 13.79 13.78 13.79 20.1K
14:14 13.79 13.81 13.79 13.81 21.3K
14:15 13.81 13.81 13.80 13.81 64.5K
14:16 13.82 13.82 13.82 13.82 5.1K
14:17 13.82 13.83 13.82 13.83 20.5K
14:18 13.83 13.83 13.83 13.83 4.7K
14:19 13.82 13.83 13.82 13.82 64.7K
14:20 13.82 13.82 13.80 13.80 71.6K
14:21 13.80 13.82 13.80 13.82 117.1K
14:22 13.81 13.82 13.81 13.82 53.4K
14:23 13.82 13.82 13.81 13.81 40.6K
14:24 13.80 13.83 13.80 13.83 112.1K
14:25 13.83 13.83 13.83 13.83 26.5K
14:26 13.83 13.84 13.83 13.83 63.3K
14:27 13.83 13.83 13.82 13.82 58.7K
14:28 13.82 13.84 13.82 13.83 167.2K
14:29 13.83 13.83 13.82 13.82 89.7K
14:30 13.81 13.82 13.81 13.82 54.6K
14:31 13.82 13.82 13.81 13.81 39.4K
14:32 13.80 13.81 13.79 13.80 36.7K
14:33 13.80 13.81 13.80 13.81 21.6K
14:34 13.80 13.80 13.74 13.80 435.0K
14:35 13.81 13.82 13.79 13.79 189.7K
14:36 13.79 13.80 13.78 13.79 89.7K
14:37 13.80 13.80 13.80 13.80 9.0K
14:38 13.79 13.79 13.78 13.78 25.1K
14:39 13.78 13.79 13.78 13.79 62.1K
14:40 13.79 13.79 13.78 13.78 27.1K
14:41 13.78 13.79 13.78 13.78 36.4K
14:42 13.79 13.79 13.78 13.79 41.4K
14:43 13.78 13.80 13.78 13.80 43.0K
14:44 13.80 13.80 13.79 13.80 14.8K
14:45 13.80 13.81 13.80 13.80 96.9K
14:46 13.80 13.80 13.78 13.78 83.4K
14:47 13.78 13.79 13.77 13.79 33.8K
14:48 13.79 13.80 13.79 13.80 34.6K
14:49 13.80 13.80 13.80 13.80 37.5K
14:50 13.79 13.80 13.77 13.77 53.9K
14:51 13.77 13.79 13.77 13.79 25.5K
14:52 13.79 13.79 13.78 13.78 25.7K
14:53 13.78 13.78 13.77 13.78 60.2K
14:54 13.78 13.78 13.77 13.77 20.2K
14:55 13.77 13.78 13.77 13.77 31.4K
14:56 13.77 13.77 13.75 13.75 30.5K
14:57 13.76 13.76 13.73 13.73 312.7K
14:58 13.73 13.73 13.72 13.72 20.3K
14:59 13.72 13.73 13.71 13.71 18.0K
15:00 13.71 13.72 13.71 13.72 61.6K
15:01 13.71 13.71 13.69 13.70 180.5K
15:02 13.70 13.70 13.69 13.70 12.5K
15:03 13.70 13.70 13.70 13.70 55.4K
15:04 13.70 13.70 13.70 13.70 11.5K
15:05 13.70 13.72 13.70 13.72 31.0K
15:06 13.72 13.72 13.71 13.72 21.6K
15:07 13.71 13.71 13.70 13.70 43.1K
15:08 13.71 13.71 13.70 13.71 13.0K
15:09 13.71 13.72 13.71 13.72 38.8K
15:10 13.72 13.72 13.71 13.71 42.7K
15:11 13.72 13.72 13.71 13.71 33.9K
15:12 13.71 13.71 13.71 13.71 2.5K
15:13 13.71 13.71 13.71 13.71 69.6K
15:14 13.71 13.71 13.71 13.71 6.3K
15:15 13.71 13.71 13.71 13.71 9.5K
15:16 13.71 13.72 13.71 13.72 27.1K
15:17 13.72 13.72 13.71 13.71 29.0K
15:18 13.71 13.72 13.71 13.71 27.1K
15:19 13.71 13.72 13.71 13.71 37.7K
15:20 13.71 13.72 13.71 13.72 54.1K
15:21 13.72 13.72 13.71 13.71 52.0K
15:22 13.71 13.72 13.70 13.72 19.2K
15:23 13.72 13.73 13.72 13.73 44.9K
15:24 13.73 13.73 13.72 13.73 31.7K
15:25 13.73 13.73 13.72 13.73 14.3K
15:26 13.73 13.74 13.73 13.74 46.3K
15:27 13.74 13.75 13.74 13.75 94.3K
15:28 13.75 13.75 13.74 13.75 40.1K
15:29 13.75 13.75 13.74 13.74 32.2K
15:30 13.74 13.74 13.74 13.74 3.5K
15:31 13.74 13.74 13.73 13.74 27.7K
15:32 13.74 13.75 13.74 13.74 37.0K
15:33 13.75 13.75 13.74 13.74 29.4K
15:34 13.74 13.74 13.74 13.74 17.9K
15:35 13.74 13.74 13.73 13.73 23.3K
15:36 13.73 13.73 13.72 13.73 50.4K
15:37 13.73 13.73 13.73 13.73 18.9K
15:38 13.73 13.73 13.73 13.73 24.7K
15:39 13.73 13.74 13.73 13.74 61.9K
15:40 13.74 13.74 13.73 13.74 8.2K
15:41 13.74 13.74 13.73 13.73 33.0K
15:42 13.73 13.73 13.73 13.73 29.1K
15:43 13.73 13.73 13.71 13.73 137.6K
15:44 13.73 13.73 13.71 13.72 36.7K
15:45 13.71 13.72 13.70 13.70 55.4K
15:46 13.70 13.71 13.70 13.71 51.9K
15:47 13.71 13.71 13.71 13.71 15.9K
15:48 13.71 13.71 13.70 13.71 37.0K
15:49 13.71 13.72 13.71 13.72 46.3K
15:50 13.70 13.70 13.67 13.67 124.0K
15:51 13.67 13.70 13.67 13.69 96.3K
15:52 13.69 13.69 13.69 13.69 19.6K
15:53 13.69 13.70 13.69 13.70 47.4K
15:54 13.70 13.71 13.69 13.70 185.7K
15:55 13.70 13.70 13.69 13.69 124.8K
15:56 13.69 13.69 13.68 13.68 143.7K
15:57 13.69 13.70 13.69 13.70 169.9K
15:58 13.70 13.70 13.68 13.69 400.0K
15:59 13.68 13.69 13.68 13.68 6,895.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available