MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
POR — Portland General Electric Company
NYSEPortland General Electric Company
$44.83
+0.56(+1.26%)
- O
- 44.33
- H
- 45.11
- L
- 44.25
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$44.83
Period Return+8.39%
Period High$54.62
Period Low$39.55
Avg Daily Volume1.23M
Total Trading Days365
POR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.33 | $45.11 | $44.25 | $44.83 | +$0.56 | +1.26% | 1,522,775 | $44.83 | $44.25 $45.11 |
| Oct 6, 2026 | $44.49 | $44.73 | $43.94 | $44.27 | +$0.02 | +0.05% | 1,413,825 | $44.20 | $43.94 $44.73 |
| Oct 5, 2026 | $44.55 | $44.89 | $44.22 | $44.25 | $-0.30 | -0.67% | 1,795,206 | $44.47 | $44.22 $44.89 |
| Oct 2, 2026 | $45.01 | $45.50 | $44.31 | $44.55 | $-0.21 | -0.47% | 1,889,613 | $44.62 | $44.31 $45.50 |
| Oct 1, 2026 | $44.37 | $44.89 | $43.85 | $44.76 | +$0.13 | +0.29% | 1,785,087 | $44.62 | $43.85 $44.89 |
| Sep 30, 2026 | $44.79 | $45.06 | $44.34 | $44.63 | +$0.14 | +0.31% | 1,908,066 | $44.76 | $44.34 $45.06 |
| Sep 29, 2026 | $44.00 | $44.61 | $43.55 | $44.49 | +$0.31 | +0.70% | 2,413,428 | $44.24 | $43.55 $44.61 |
| Sep 28, 2026 | $46.80 | $46.80 | $43.26 | $44.18 | $-2.67 | -5.70% | 4,643,613 | $44.34 | $43.26 $46.80 |
| Sep 25, 2026 | $46.06 | $47.01 | $45.82 | $46.85 | +$0.26 | +0.56% | 2,146,673 | $46.69 | $45.82 $47.01 |
| Sep 24, 2026 | $47.08 | $47.08 | $46.31 | $46.59 | $-0.33 | -0.70% | 1,945,063 | $46.57 | $46.31 $47.08 |
| Sep 23, 2026 | $47.22 | $47.45 | $46.68 | $46.92 | $-0.45 | -0.95% | 1,633,599 | $46.91 | $46.68 $47.45 |
| Sep 22, 2026 | $47.09 | $48.07 | $46.98 | $47.37 | +$0.30 | +0.64% | 1,455,524 | $47.60 | $46.98 $48.07 |
| Sep 21, 2026 | $47.33 | $47.46 | $47.07 | $47.07 | $-0.17 | -0.36% | 1,347,208 | $47.14 | $47.07 $47.46 |
| Sep 18, 2026 | $47.80 | $47.84 | $47.15 | $47.24 | $-0.82 | -1.71% | 2,292,965 | $47.31 | $47.15 $47.84 |
| Sep 17, 2026 | $48.17 | $48.32 | $47.93 | $48.06 | +$0.15 | +0.31% | 936,130 | $48.10 | $47.93 $48.32 |
| Sep 16, 2026 | $47.69 | $48.25 | $47.55 | $47.91 | +$0.46 | +0.97% | 1,668,108 | $47.93 | $47.55 $48.25 |
| Sep 15, 2026 | $47.86 | $48.04 | $47.28 | $47.45 | $-0.63 | -1.31% | 1,024,054 | $47.51 | $47.28 $48.04 |
| Sep 14, 2026 | $48.50 | $48.65 | $47.97 | $48.08 | $-0.16 | -0.33% | 882,253 | $48.16 | $47.97 $48.65 |
| Sep 11, 2026 | $49.10 | $49.10 | $48.16 | $48.24 | $-0.32 | -0.66% | 765,639 | $48.31 | $48.16 $49.10 |
| Sep 10, 2026 | $49.14 | $49.17 | $48.48 | $48.56 | $-0.31 | -0.63% | 588,327 | $48.65 | $48.48 $49.17 |
| Sep 9, 2026 | $49.47 | $49.66 | $48.63 | $48.87 | $-0.60 | -1.21% | 809,433 | $48.94 | $48.63 $49.66 |
| Sep 8, 2026 | $48.69 | $49.66 | $48.69 | $49.47 | +$0.71 | +1.46% | 649,568 | $49.43 | $48.69 $49.66 |
| Sep 4, 2026 | $49.00 | $49.45 | $48.68 | $48.76 | $-0.41 | -0.83% | 541,071 | $48.89 | $48.68 $49.45 |
| Sep 3, 2026 | $48.99 | $49.32 | $48.69 | $49.17 | +$0.48 | +0.99% | 637,663 | $49.10 | $48.69 $49.32 |
| Sep 2, 2026 | $49.06 | $49.06 | $48.30 | $48.69 | $-0.37 | -0.75% | 1,089,831 | $48.65 | $48.30 $49.06 |
| Sep 1, 2026 | $49.04 | $49.33 | $48.68 | $49.06 | +$0.20 | +0.41% | 908,510 | $48.94 | $48.68 $49.33 |
| Aug 31, 2026 | $49.25 | $49.48 | $48.66 | $48.86 | $-0.74 | -1.49% | 1,024,417 | $48.93 | $48.66 $49.48 |
| Aug 28, 2026 | $50.17 | $50.18 | $49.49 | $49.60 | $-0.24 | -0.48% | 814,464 | $49.75 | $49.49 $50.18 |
| Aug 27, 2026 | $49.75 | $50.04 | $49.53 | $49.84 | $-0.35 | -0.70% | 1,635,371 | $49.82 | $49.53 $50.04 |
| Aug 26, 2026 | $49.98 | $50.37 | $49.75 | $50.19 | +$0.38 | +0.76% | 998,519 | $50.11 | $49.75 $50.37 |