Portland General Electric Co (POR) Historical Stock Data

41.64 ↓0.48 (-1.14%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, POR is down -0.09% a day on average. There have been 15 days where Portland General Electric Co closed green and 15 days where POR closed red.

DateOpenCloseChangeLowHighVolume
2025-02-1442.1641.64↓$0.52 (-1.23%)41.3542.801.66M
2025-02-1341.9042.12↑$0.22 (0.53%)41.5642.161.64M
2025-02-1241.3241.85↑$0.53 (1.28%)41.2541.860.93M
2025-02-1141.0441.92↑$0.88 (2.14%)40.8741.940.93M
2025-02-1040.9141.19↑$0.28 (0.68%)40.5641.201.24M
2025-02-0741.2340.91↓$0.32 (-0.78%)40.7741.37782.92K
2025-02-0641.4141.32↓$0.09 (-0.22%)40.9241.41800.41K
2025-02-0541.3241.37↑$0.05 (0.12%)41.0541.47891.66K
2025-02-0440.6740.91↑$0.24 (0.59%)40.3741.04733.43K
2025-02-0340.7540.95↑$0.20 (0.49%)40.4841.181.29M
2025-01-3141.2141.14↓$0.07 (-0.17%)40.9441.381.39M
2025-01-3041.7441.31↓$0.43 (-1.03%)40.8741.811.58M
2025-01-2941.7241.28↓$0.44 (-1.05%)41.1241.87716.65K
2025-01-2842.2341.72↓$0.51 (-1.21%)41.5742.39699.28K
2025-01-2741.5942.33↑$0.74 (1.78%)41.2342.391.13M
2025-01-2440.7341.22↑$0.49 (1.20%)40.7341.300.97M
2025-01-2341.3041.00↓$0.30 (-0.73%)40.9241.30736.80K
2025-01-2242.4841.26↓$1.22 (-2.87%)41.1542.480.96M
2025-01-2142.0942.48↑$0.39 (0.93%)42.0942.581M
2025-01-1741.8441.82↓$0.02 (-0.05%)41.7242.161.13M
2025-01-1641.2741.94↑$0.67 (1.62%)41.0041.951.36M
2025-01-1541.7641.28↓$0.48 (-1.15%)41.2041.801.14M
2025-01-1440.5041.05↑$0.55 (1.36%)40.5041.18858.17K
2025-01-1340.5940.57↓$0.02 (-0.05%)40.0540.811.06M
2025-01-1042.1940.56↓$1.63 (-3.86%)40.3642.261.55M
2025-01-0842.2542.67↑$0.42 (0.99%)41.8342.801.33M
2025-01-0742.4142.54↑$0.13 (0.31%)42.0542.801.91M
2025-01-0642.9542.33↓$0.62 (-1.44%)42.2143.171.84M
2025-01-0342.8843.15↑$0.27 (0.63%)42.5543.371.68M
2025-01-0243.8743.21↓$0.66 (-1.50%)43.1243.961.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$POR Not Selling
Hodling for thousands!

0 Like Report
SayMyName

$POR we had no volume for days before the last big rip

0 Like Report
BretJohns

$POR Buying more on Monday lets go

0 Like Report
jchonnee

$POR Buying again tomorrow.

0 Like Report