Portland General Electric Co (POR) Historical Stock Data
48.13 ↑0.61 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POR is up 0.21% a day on average. There have been 19 days where Portland General Electric Co closed green and 11 days where POR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 47.89 | 48.13 | ↑$0.24 (0.50%) | 47.67 | 48.22 | 1.05M |
| 2025-12-11 | 48.03 | 47.52 | ↓$0.51 (-1.06%) | 47.37 | 48.26 | 1M |
| 2025-12-10 | 48.22 | 47.83 | ↓$0.39 (-0.81%) | 47.54 | 48.22 | 1.89M |
| 2025-12-09 | 48.18 | 48.22 | ↑$0.04 (0.08%) | 48.13 | 48.62 | 809.70K |
| 2025-12-08 | 48.52 | 48.18 | ↓$0.34 (-0.70%) | 48.03 | 48.73 | 704.71K |
| 2025-12-05 | 48.55 | 48.57 | ↑$0.02 (0.04%) | 48.33 | 48.78 | 499.48K |
| 2025-12-04 | 48.65 | 48.73 | ↑$0.08 (0.16%) | 48.51 | 49.39 | 892.06K |
| 2025-12-03 | 49.50 | 49.33 | ↓$0.17 (-0.34%) | 49.03 | 49.92 | 1.20M |
| 2025-12-02 | 50.56 | 49.50 | ↓$1.06 (-2.10%) | 49.41 | 50.56 | 1M |
| 2025-12-01 | 50.57 | 50.43 | ↓$0.14 (-0.28%) | 50.19 | 50.80 | 646K |
| 2025-11-28 | 50.96 | 50.82 | ↓$0.14 (-0.27%) | 50.51 | 51.09 | 513.73K |
| 2025-11-26 | 50.27 | 50.74 | ↑$0.47 (0.93%) | 50.21 | 50.86 | 481.53K |
| 2025-11-25 | 50.00 | 50.32 | ↑$0.32 (0.64%) | 50.00 | 50.58 | 1.37M |
| 2025-11-24 | 49.68 | 49.80 | ↑$0.12 (0.24%) | 49.06 | 49.98 | 655.37K |
| 2025-11-21 | 49.36 | 49.57 | ↑$0.21 (0.43%) | 49.34 | 50.01 | 788.20K |
| 2025-11-20 | 48.88 | 49.20 | ↑$0.32 (0.65%) | 48.88 | 49.61 | 1.10M |
| 2025-11-19 | 48.71 | 48.68 | ↓$0.03 (-0.06%) | 48.45 | 48.99 | 1.25M |
| 2025-11-18 | 49.22 | 48.81 | ↓$0.41 (-0.83%) | 48.65 | 49.38 | 1.29M |
| 2025-11-17 | 49.43 | 49.14 | ↓$0.29 (-0.59%) | 49.08 | 49.81 | 1.07M |
| 2025-11-14 | 50.55 | 49.43 | ↓$1.12 (-2.22%) | 49.13 | 50.55 | 1.77M |
| 2025-11-13 | 50.37 | 50.44 | ↑$0.07 (0.14%) | 50.19 | 50.93 | 1.24M |
| 2025-11-12 | 50.27 | 50.52 | ↑$0.25 (0.50%) | 49.77 | 50.77 | 1.61M |
| 2025-11-11 | 48.90 | 50.29 | ↑$1.39 (2.84%) | 48.90 | 50.35 | 1.89M |
| 2025-11-10 | 47.76 | 48.90 | ↑$1.14 (2.39%) | 47.52 | 49.04 | 1.27M |
| 2025-11-07 | 47.81 | 47.85 | ↑$0.04 (0.08%) | 47.57 | 48.16 | 1.35M |
| 2025-11-06 | 47.50 | 47.77 | ↑$0.27 (0.57%) | 47.33 | 48.00 | 0.93M |
| 2025-11-05 | 47.30 | 47.57 | ↑$0.27 (0.57%) | 47.01 | 47.70 | 826.88K |
| 2025-11-04 | 47.18 | 47.39 | ↑$0.21 (0.45%) | 47.01 | 47.51 | 1.68M |
| 2025-11-03 | 45.50 | 46.96 | ↑$1.47 (3.22%) | 45.07 | 47.01 | 1.15M |
| 2025-10-31 | 45.15 | 45.68 | ↑$0.53 (1.17%) | 44.55 | 46.38 | 1.44M |
Create an account or log in to view more rows.
$POR lets see if it can hold the line
$POR unstoppable up wow
$POR out of the way
$POR just bought a half position.
$POR Ride this train. You won't regret.
$POR Very bullish action
$POR how much did you make this past week?
$POR recovery hasn’t even started yet.. imo
$POR slap the ask.
$POR id rather have a dip then rip than a gap and crap