Portland General Electric Company POR
45.91 USD +0.31 (+0.68%)
Regular-session close
45.98 +0.07 +0.15%
After hours · Nov 13, 5:45 PM ET
45.66 Day range 46.08
43.48 52-week range 54.22
- YTD
- -4.33%
- 1 year
- -8.98%
POR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.08 | 46.08 | 45.66 | 45.91 | +0.31 | +0.68% | 991,643 |
| Nov 12, 2026 | 46.28 | 46.33 | 45.60 | 45.60 | -0.42 | -0.91% | 873,600 |
| Nov 11, 2026 | 45.75 | 46.09 | 45.65 | 46.02 | +0.10 | +0.22% | 982,800 |
| Nov 10, 2026 | 45.53 | 46.17 | 45.29 | 45.92 | -0.06 | -0.13% | 1,258,700 |
| Nov 9, 2026 | 46.36 | 46.36 | 45.85 | 45.98 | +0.03 | +0.07% | 1,261,800 |
| Nov 6, 2026 | 45.28 | 46.20 | 45.10 | 45.95 | -0.06 | -0.13% | 2,306,500 |
| Nov 5, 2026 | 46.51 | 46.82 | 45.60 | 46.01 | +0.01 | +0.02% | 2,183,100 |
| Nov 4, 2026 | 45.45 | 46.11 | 45.05 | 46.00 | +0.94 | +2.09% | 3,842,700 |
| Nov 3, 2026 | 45.28 | 45.41 | 44.86 | 45.06 | -0.46 | -1.01% | 4,171,500 |
| Nov 2, 2026 | 44.50 | 45.67 | 44.42 | 45.52 | +1.10 | +2.48% | 1,675,900 |
| Oct 30, 2026 | 44.33 | 44.69 | 44.24 | 44.42 | +0.23 | +0.52% | 2,463,100 |
| Oct 29, 2026 | 44.63 | 45.10 | 44.03 | 44.19 | -0.08 | -0.18% | 2,426,500 |
| Oct 28, 2026 | 44.69 | 44.69 | 44.05 | 44.27 | -0.38 | -0.85% | 2,529,400 |
| Oct 27, 2026 | 44.20 | 44.72 | 43.96 | 44.65 | +0.53 | +1.20% | 3,452,500 |
| Oct 26, 2026 | 44.53 | 44.71 | 44.08 | 44.12 | -0.43 | -0.97% | 3,582,900 |
| Oct 23, 2026 | 44.73 | 44.99 | 44.19 | 44.55 | -0.35 | -0.78% | 2,560,700 |
| Oct 22, 2026 | 44.14 | 44.99 | 44.05 | 44.90 | +0.98 | +2.23% | 8,460,800 |
| Oct 21, 2026 | 44.31 | 44.52 | 43.86 | 43.92 | -0.39 | -0.88% | 3,739,200 |
| Oct 20, 2026 | 43.76 | 44.68 | 43.72 | 44.31 | +0.83 | +1.91% | 5,968,700 |
| Oct 19, 2026 | 44.00 | 44.13 | 43.33 | 43.48 | -0.67 | -1.52% | 3,317,700 |
| Oct 16, 2026 | 44.08 | 44.65 | 43.92 | 44.15 | +0.28 | +0.64% | 2,227,400 |
| Oct 15, 2026 | 45.06 | 45.06 | 43.79 | 43.87 | -0.58 | -1.30% | 2,453,000 |
| Oct 14, 2026 | 44.42 | 44.68 | 43.83 | 44.45 | -0.13 | -0.29% | 2,731,800 |
| Oct 13, 2026 | 44.96 | 45.00 | 43.73 | 44.58 | -0.49 | -1.09% | 1,498,300 |
| Oct 12, 2026 | 45.48 | 45.72 | 45.07 | 45.07 | -0.32 | -0.71% | 1,238,700 |
| Oct 9, 2026 | 45.32 | 45.50 | 45.00 | 45.39 | +0.04 | +0.09% | 1,118,700 |
| Oct 8, 2026 | 45.04 | 45.44 | 44.62 | 45.35 | +0.52 | +1.16% | 1,838,600 |
| Oct 7, 2026 | 44.33 | 45.11 | 44.25 | 44.83 | +0.56 | +1.26% | 1,523,300 |
| Oct 6, 2026 | 44.49 | 44.73 | 43.94 | 44.27 | +0.02 | +0.05% | 1,413,800 |
| Oct 5, 2026 | 44.55 | 44.89 | 44.22 | 44.25 | -0.30 | -0.67% | 1,794,700 |
| Oct 2, 2026 | 45.01 | 45.50 | 44.31 | 44.55 | -0.21 | -0.47% | 1,889,200 |
| Oct 1, 2026 | 44.37 | 44.89 | 43.85 | 44.76 | +0.13 | +0.29% | 1,785,100 |
| Sep 30, 2026 | 44.79 | 45.06 | 44.34 | 44.63 | +0.14 | +0.31% | 1,908,000 |
| Sep 29, 2026 | 44.00 | 44.61 | 43.55 | 44.49 | +0.31 | +0.70% | 2,413,400 |
| Sep 28, 2026 | 46.80 | 46.80 | 43.26 | 44.18 | -2.67 | -5.70% | 4,643,600 |
| Sep 25, 2026 | 46.06 | 47.01 | 45.82 | 46.85 | +0.26 | +0.56% | 2,146,700 |
| Sep 24, 2026 | 47.08 | 47.08 | 46.31 | 46.59 | -0.33 | -0.70% | 1,945,000 |
| Sep 23, 2026 | 47.22 | 47.45 | 46.68 | 46.92 | -0.45 | -0.95% | 1,633,600 |
| Sep 22, 2026 | 47.09 | 48.07 | 46.98 | 47.37 | +0.30 | +0.64% | 1,455,500 |
| Sep 21, 2026 | 47.33 | 47.46 | 47.07 | 47.07 | -0.17 | -0.36% | 1,347,200 |
| Sep 18, 2026 | 47.80 | 47.84 | 47.15 | 47.24 | -0.82 | -1.71% | 2,293,000 |
| Sep 17, 2026 | 48.17 | 48.32 | 47.93 | 48.06 | +0.15 | +0.31% | 936,000 |
| Sep 16, 2026 | 47.69 | 48.25 | 47.55 | 47.91 | +0.46 | +0.97% | 1,668,100 |
| Sep 15, 2026 | 47.86 | 48.04 | 47.28 | 47.45 | -0.63 | -1.31% | 1,184,000 |
| Sep 14, 2026 | 48.50 | 48.65 | 47.97 | 48.08 | -0.16 | -0.33% | 888,800 |
| Sep 11, 2026 | 49.10 | 49.10 | 48.16 | 48.24 | -0.32 | -0.66% | 689,200 |
| Sep 10, 2026 | 49.14 | 49.17 | 48.48 | 48.56 | -0.31 | -0.63% | 588,300 |
| Sep 9, 2026 | 49.47 | 49.66 | 48.63 | 48.87 | -0.60 | -1.21% | 809,400 |
| Sep 8, 2026 | 48.69 | 49.66 | 48.69 | 49.47 | +0.71 | +1.46% | 649,600 |
| Sep 4, 2026 | 49.00 | 49.45 | 48.68 | 48.76 | -0.41 | -0.83% | 541,100 |
| Sep 3, 2026 | 48.99 | 49.32 | 48.69 | 49.17 | +0.48 | +0.99% | 637,700 |
| Sep 2, 2026 | 49.06 | 49.06 | 48.30 | 48.69 | -0.37 | -0.75% | 1,105,100 |
| Sep 1, 2026 | 49.04 | 49.33 | 48.68 | 49.06 | +0.20 | +0.41% | 908,500 |
| Aug 31, 2026 | 49.25 | 49.48 | 48.66 | 48.86 | -0.74 | -1.49% | 1,024,400 |
| Aug 28, 2026 | 50.17 | 50.18 | 49.49 | 49.60 | -0.24 | -0.48% | 814,500 |
| Aug 27, 2026 | 49.75 | 50.04 | 49.53 | 49.84 | -0.35 | -0.70% | 1,635,400 |
| Aug 26, 2026 | 49.98 | 50.37 | 49.75 | 50.19 | +0.38 | +0.76% | 998,500 |
| Aug 25, 2026 | 49.84 | 50.05 | 49.42 | 49.81 | +0.11 | +0.22% | 931,000 |
| Aug 24, 2026 | 49.57 | 49.77 | 49.20 | 49.70 | +0.11 | +0.22% | 902,500 |
| Aug 21, 2026 | 50.97 | 50.97 | 49.52 | 49.59 | -0.58 | -1.16% | 1,020,100 |
| Aug 20, 2026 | 50.00 | 50.73 | 50.00 | 50.17 | +0.03 | +0.06% | 1,130,500 |
| Aug 19, 2026 | 50.88 | 50.98 | 49.90 | 50.14 | -0.41 | -0.81% | 940,500 |
| Aug 18, 2026 | 51.36 | 51.58 | 50.54 | 50.55 | -0.32 | -0.63% | 1,204,700 |
| Aug 17, 2026 | 50.51 | 50.88 | 50.38 | 50.87 | +0.11 | +0.22% | 911,200 |
| Aug 14, 2026 | 50.23 | 50.80 | 50.11 | 50.76 | +0.43 | +0.85% | 794,200 |
65 days, newest first. Daily bars as drawn on the POR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.