KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
5.67
-0.09 (-1.56%)
Dec 3, 2024, 2:02 PM EST - Market open
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 5.80 | 5.84 | 5.72 | 5.76 | 5.76 | -1.20% | 85,162 |
| Nov 29, 2024 | 5.95 | 5.98 | 5.76 | 5.83 | 5.83 | -2.18% | 74,039 |
| Nov 27, 2024 | 5.95 | 6.04 | 5.92 | 5.96 | 5.96 | 0.17% | 59,104 |
| Nov 26, 2024 | 6.02 | 6.09 | 5.91 | 5.95 | 5.95 | -1.16% | 71,460 |
| Nov 25, 2024 | 6.10 | 6.10 | 6.01 | 6.02 | 6.02 | -1.31% | 71,456 |
| Nov 22, 2024 | 6.16 | 6.20 | 6.10 | 6.10 | 6.10 | -1.93% | 48,160 |
| Nov 21, 2024 | 6.20 | 6.24 | 6.13 | 6.22 | 6.22 | 0.32% | 64,548 |
| Nov 20, 2024 | 6.18 | 6.24 | 6.13 | 6.20 | 6.20 | 0.32% | 44,150 |
| Nov 19, 2024 | 6.15 | 6.27 | 6.15 | 6.18 | 6.18 | -0.48% | 33,407 |
| Nov 18, 2024 | 6.13 | 6.32 | 6.07 | 6.21 | 6.21 | 2.31% | 67,575 |
| Nov 15, 2024 | 6.01 | 6.14 | 6.01 | 6.07 | 6.07 | 0.50% | 73,175 |
| Nov 14, 2024 | 6.22 | 6.24 | 6.01 | 6.04 | 6.04 | -2.58% | 74,111 |
| Nov 13, 2024 | 6.22 | 6.23 | 6.13 | 6.20 | 6.20 | 0.32% | 42,627 |
| Nov 12, 2024 | 6.11 | 6.22 | 6.08 | 6.18 | 6.18 | 1.31% | 69,593 |
| Nov 11, 2024 | 5.92 | 6.16 | 5.92 | 6.10 | 6.10 | 3.39% | 80,605 |
| Nov 8, 2024 | 6.08 | 6.18 | 5.90 | 5.90 | 5.90 | -2.96% | 45,660 |
| Nov 7, 2024 | 6.05 | 6.12 | 5.91 | 6.08 | 6.08 | 0.50% | 65,048 |
| Nov 6, 2024 | 5.99 | 6.18 | 5.99 | 6.05 | 6.05 | 1.68% | 55,046 |
| Nov 5, 2024 | 5.86 | 6.00 | 5.86 | 5.95 | 5.95 | 1.36% | 31,319 |
| Nov 4, 2024 | 6.01 | 6.07 | 5.87 | 5.87 | 5.87 | -2.65% | 37,972 |
| Nov 1, 2024 | 6.07 | 6.10 | 5.95 | 6.03 | 6.03 | -0.66% | 49,255 |
| Oct 31, 2024 | 6.00 | 6.11 | 5.90 | 6.07 | 6.07 | 2.36% | 72,478 |
| Oct 30, 2024 | 6.05 | 6.13 | 5.91 | 5.93 | 5.93 | -2.79% | 55,766 |
| Oct 29, 2024 | 6.14 | 6.22 | 6.04 | 6.10 | 6.10 | -0.81% | 89,232 |
| Oct 28, 2024 | 6.23 | 6.26 | 6.15 | 6.15 | 6.15 | -3.15% | 47,120 |
| Oct 25, 2024 | 6.25 | 6.49 | 6.23 | 6.35 | 6.32 | 0.95% | 49,061 |
| Oct 24, 2024 | 6.25 | 6.32 | 6.13 | 6.29 | 6.26 | 0.96% | 55,286 |
| Oct 23, 2024 | 6.25 | 6.26 | 6.05 | 6.23 | 6.20 | -0.64% | 90,184 |
| Oct 22, 2024 | 6.39 | 6.39 | 6.26 | 6.27 | 6.24 | -1.72% | 47,594 |
| Oct 21, 2024 | 6.36 | 6.41 | 6.35 | 6.38 | 6.35 | -0.16% | 37,368 |
| Oct 18, 2024 | 6.45 | 6.49 | 6.38 | 6.39 | 6.36 | -1.84% | 57,812 |
| Oct 17, 2024 | 6.51 | 6.53 | 6.38 | 6.51 | 6.48 | - | 79,258 |
| Oct 16, 2024 | 6.58 | 6.65 | 6.44 | 6.51 | 6.48 | -0.76% | 98,446 |
| Oct 15, 2024 | 6.56 | 6.60 | 6.50 | 6.56 | 6.53 | -0.46% | 28,614 |
| Oct 14, 2024 | 6.60 | 6.68 | 6.41 | 6.59 | 6.56 | -0.45% | 101,508 |
| Oct 11, 2024 | 6.53 | 6.67 | 6.53 | 6.62 | 6.59 | 1.22% | 26,822 |
| Oct 10, 2024 | 6.51 | 6.57 | 6.38 | 6.54 | 6.51 | 0.62% | 67,890 |
| Oct 9, 2024 | 6.45 | 6.59 | 6.45 | 6.50 | 6.47 | 0.46% | 50,979 |
| Oct 8, 2024 | 6.43 | 6.51 | 6.40 | 6.47 | 6.44 | -1.22% | 79,695 |
| Oct 7, 2024 | 6.67 | 6.69 | 6.46 | 6.55 | 6.52 | -1.80% | 56,055 |
| Oct 4, 2024 | 6.59 | 6.74 | 6.56 | 6.67 | 6.64 | 1.06% | 25,954 |
| Oct 3, 2024 | 6.82 | 6.82 | 6.59 | 6.60 | 6.57 | -2.22% | 41,141 |
| Oct 2, 2024 | 6.72 | 6.85 | 6.72 | 6.75 | 6.72 | 0.15% | 66,704 |
| Oct 1, 2024 | 6.81 | 6.85 | 6.70 | 6.74 | 6.71 | -1.61% | 26,529 |
| Sep 30, 2024 | 6.85 | 6.95 | 6.75 | 6.85 | 6.82 | 0.88% | 101,049 |
| Sep 27, 2024 | 6.70 | 6.85 | 6.67 | 6.79 | 6.76 | 2.41% | 76,071 |
| Sep 26, 2024 | 6.62 | 6.73 | 6.60 | 6.63 | 6.60 | - | 47,596 |
| Sep 25, 2024 | 6.44 | 6.67 | 6.42 | 6.63 | 6.60 | 1.53% | 67,320 |
| Sep 24, 2024 | 6.73 | 6.81 | 6.37 | 6.53 | 6.50 | -2.68% | 210,793 |
| Sep 23, 2024 | 6.78 | 6.90 | 6.64 | 6.71 | 6.68 | -0.59% | 125,156 |
| Sep 20, 2024 | 6.90 | 6.93 | 6.74 | 6.75 | 6.72 | -2.32% | 34,023 |
| Sep 19, 2024 | 6.93 | 6.99 | 6.83 | 6.91 | 6.88 | 1.47% | 37,136 |
| Sep 18, 2024 | 6.80 | 6.87 | 6.65 | 6.81 | 6.78 | 0.74% | 30,970 |
| Sep 17, 2024 | 6.91 | 6.94 | 6.73 | 6.76 | 6.73 | -1.89% | 30,386 |
| Sep 16, 2024 | 7.00 | 7.00 | 6.84 | 6.89 | 6.86 | -1.01% | 42,052 |
| Sep 13, 2024 | 7.00 | 7.13 | 6.93 | 6.96 | 6.93 | - | 31,876 |
| Sep 12, 2024 | 6.81 | 6.99 | 6.80 | 6.96 | 6.93 | 2.65% | 33,053 |
| Sep 11, 2024 | 6.69 | 6.87 | 6.68 | 6.78 | 6.75 | 0.15% | 33,615 |
| Sep 10, 2024 | 6.87 | 6.97 | 6.69 | 6.77 | 6.74 | -1.31% | 56,680 |
| Sep 9, 2024 | 6.97 | 7.00 | 6.86 | 6.86 | 6.83 | -1.58% | 166,822 |
| Sep 6, 2024 | 6.91 | 7.00 | 6.86 | 6.97 | 6.94 | 0.87% | 56,701 |
| Sep 5, 2024 | 7.18 | 7.18 | 6.89 | 6.91 | 6.88 | -0.86% | 75,365 |
| Sep 4, 2024 | 7.20 | 7.35 | 6.96 | 6.97 | 6.94 | -9.01% | 175,013 |
| Sep 3, 2024 | 7.10 | 7.66 | 7.10 | 7.66 | 7.63 | 8.96% | 269,120 |
| Aug 30, 2024 | 6.89 | 7.10 | 6.89 | 7.03 | 7.00 | 0.72% | 56,534 |
| Aug 29, 2024 | 6.97 | 7.06 | 6.93 | 6.98 | 6.95 | -0.29% | 34,587 |
| Aug 28, 2024 | 6.83 | 7.03 | 6.83 | 7.00 | 6.97 | 1.16% | 49,620 |
| Aug 27, 2024 | 6.94 | 7.03 | 6.90 | 6.92 | 6.89 | -1.14% | 45,627 |
| Aug 26, 2024 | 7.25 | 7.26 | 6.92 | 7.00 | 6.97 | -1.69% | 56,336 |
| Aug 23, 2024 | 6.83 | 7.20 | 6.76 | 7.12 | 7.09 | 4.55% | 82,293 |
| Aug 22, 2024 | 6.95 | 7.01 | 6.81 | 6.81 | 6.78 | -1.59% | 38,925 |
| Aug 21, 2024 | 6.90 | 7.01 | 6.86 | 6.92 | 6.89 | 0.29% | 31,950 |
| Aug 20, 2024 | 7.23 | 7.28 | 6.89 | 6.90 | 6.87 | -3.77% | 73,407 |
| Aug 19, 2024 | 7.24 | 7.35 | 7.16 | 7.17 | 7.14 | -0.69% | 60,145 |
| Aug 16, 2024 | 6.92 | 7.27 | 6.92 | 7.22 | 7.19 | 3.14% | 92,780 |
| Aug 15, 2024 | 6.92 | 7.05 | 6.81 | 7.00 | 6.97 | 0.86% | 82,996 |
| Aug 14, 2024 | 6.96 | 6.96 | 6.80 | 6.94 | 6.91 | -0.14% | 43,284 |
| Aug 13, 2024 | 6.94 | 7.04 | 6.90 | 6.95 | 6.92 | -0.71% | 56,615 |
| Aug 12, 2024 | 6.98 | 7.06 | 6.96 | 7.00 | 6.97 | 0.86% | 34,855 |
| Aug 9, 2024 | 7.12 | 7.12 | 6.83 | 6.94 | 6.91 | -2.25% | 41,216 |
| Aug 8, 2024 | 6.88 | 7.17 | 6.88 | 7.10 | 7.07 | 3.95% | 49,176 |
| Aug 7, 2024 | 6.99 | 7.17 | 6.77 | 6.83 | 6.80 | -1.16% | 100,227 |
| Aug 6, 2024 | 6.84 | 6.98 | 6.80 | 6.91 | 6.88 | 2.67% | 48,057 |
| Aug 5, 2024 | 6.44 | 6.97 | 6.30 | 6.73 | 6.70 | -1.32% | 174,189 |
| Aug 2, 2024 | 6.98 | 7.01 | 6.77 | 6.82 | 6.79 | -4.75% | 138,983 |
| Aug 1, 2024 | 7.22 | 7.27 | 7.04 | 7.16 | 7.13 | -0.69% | 74,607 |
| Jul 31, 2024 | 7.37 | 7.46 | 7.19 | 7.21 | 7.18 | -1.37% | 74,425 |
| Jul 30, 2024 | 7.28 | 7.37 | 7.25 | 7.31 | 7.28 | 0.41% | 43,232 |
| Jul 29, 2024 | 7.22 | 7.36 | 7.22 | 7.28 | 7.25 | 0.41% | 45,583 |
| Jul 26, 2024 | 7.29 | 7.41 | 7.21 | 7.25 | 7.19 | -0.28% | 56,104 |
| Jul 25, 2024 | 7.20 | 7.40 | 7.20 | 7.27 | 7.21 | 0.41% | 78,442 |
| Jul 24, 2024 | 7.43 | 7.43 | 7.12 | 7.24 | 7.18 | -2.16% | 322,026 |
| Jul 23, 2024 | 7.67 | 7.67 | 7.37 | 7.40 | 7.34 | -4.02% | 60,071 |
| Jul 22, 2024 | 7.37 | 7.75 | 7.37 | 7.71 | 7.65 | 3.77% | 82,307 |
| Jul 19, 2024 | 7.67 | 7.67 | 7.37 | 7.43 | 7.37 | -2.24% | 58,679 |
| Jul 18, 2024 | 7.53 | 7.87 | 7.53 | 7.60 | 7.54 | 0.40% | 76,315 |
| Jul 17, 2024 | 7.61 | 7.87 | 7.50 | 7.57 | 7.51 | -2.20% | 107,667 |
| Jul 16, 2024 | 7.94 | 7.96 | 7.68 | 7.74 | 7.68 | -2.15% | 133,932 |
| Jul 15, 2024 | 7.96 | 8.12 | 7.84 | 7.91 | 7.85 | -0.50% | 99,466 |
| Jul 12, 2024 | 8.09 | 8.15 | 7.85 | 7.95 | 7.89 | -1.00% | 71,471 |