KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
6.63
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.44 | 6.67 | 6.42 | 6.63 | 6.63 | 1.53% | 67,320 |
| Sep 24, 2024 | 6.73 | 6.81 | 6.37 | 6.53 | 6.53 | -2.68% | 210,793 |
| Sep 23, 2024 | 6.78 | 6.90 | 6.64 | 6.71 | 6.71 | -0.59% | 125,156 |
| Sep 20, 2024 | 6.90 | 6.93 | 6.74 | 6.75 | 6.75 | -2.32% | 34,023 |
| Sep 19, 2024 | 6.93 | 6.99 | 6.83 | 6.91 | 6.91 | 1.47% | 37,136 |
| Sep 18, 2024 | 6.80 | 6.87 | 6.65 | 6.81 | 6.81 | 0.74% | 30,970 |
| Sep 17, 2024 | 6.91 | 6.94 | 6.73 | 6.76 | 6.76 | -1.89% | 30,386 |
| Sep 16, 2024 | 7.00 | 7.00 | 6.84 | 6.89 | 6.89 | -1.01% | 42,052 |
| Sep 13, 2024 | 7.00 | 7.13 | 6.93 | 6.96 | 6.96 | - | 31,876 |
| Sep 12, 2024 | 6.81 | 6.99 | 6.80 | 6.96 | 6.96 | 2.65% | 33,053 |
| Sep 11, 2024 | 6.69 | 6.87 | 6.68 | 6.78 | 6.78 | 0.15% | 33,615 |
| Sep 10, 2024 | 6.87 | 6.97 | 6.69 | 6.77 | 6.77 | -1.31% | 56,680 |
| Sep 9, 2024 | 6.97 | 7.00 | 6.86 | 6.86 | 6.86 | -1.58% | 166,822 |
| Sep 6, 2024 | 6.91 | 7.00 | 6.86 | 6.97 | 6.97 | 0.87% | 56,701 |
| Sep 5, 2024 | 7.18 | 7.18 | 6.89 | 6.91 | 6.91 | -0.86% | 75,365 |
| Sep 4, 2024 | 7.20 | 7.35 | 6.96 | 6.97 | 6.97 | -9.01% | 175,013 |
| Sep 3, 2024 | 7.10 | 7.66 | 7.10 | 7.66 | 7.66 | 8.96% | 269,120 |
| Aug 30, 2024 | 6.89 | 7.10 | 6.89 | 7.03 | 7.03 | 0.72% | 56,534 |
| Aug 29, 2024 | 6.97 | 7.06 | 6.93 | 6.98 | 6.98 | -0.29% | 34,587 |
| Aug 28, 2024 | 6.83 | 7.03 | 6.83 | 7.00 | 7.00 | 1.16% | 49,620 |
| Aug 27, 2024 | 6.94 | 7.03 | 6.90 | 6.92 | 6.92 | -1.14% | 45,627 |
| Aug 26, 2024 | 7.25 | 7.26 | 6.92 | 7.00 | 7.00 | -1.69% | 56,336 |
| Aug 23, 2024 | 6.83 | 7.20 | 6.76 | 7.12 | 7.12 | 4.55% | 82,293 |
| Aug 22, 2024 | 6.95 | 7.01 | 6.81 | 6.81 | 6.81 | -1.59% | 38,925 |
| Aug 21, 2024 | 6.90 | 7.01 | 6.86 | 6.92 | 6.92 | 0.29% | 31,950 |
| Aug 20, 2024 | 7.23 | 7.28 | 6.89 | 6.90 | 6.90 | -3.77% | 73,407 |
| Aug 19, 2024 | 7.24 | 7.35 | 7.16 | 7.17 | 7.17 | -0.69% | 60,145 |
| Aug 16, 2024 | 6.92 | 7.27 | 6.92 | 7.22 | 7.22 | 3.14% | 92,780 |
| Aug 15, 2024 | 6.92 | 7.05 | 6.81 | 7.00 | 7.00 | 0.86% | 82,996 |
| Aug 14, 2024 | 6.96 | 6.96 | 6.80 | 6.94 | 6.94 | -0.14% | 43,284 |
| Aug 13, 2024 | 6.94 | 7.04 | 6.90 | 6.95 | 6.95 | -0.71% | 56,615 |
| Aug 12, 2024 | 6.98 | 7.06 | 6.96 | 7.00 | 7.00 | 0.86% | 34,855 |
| Aug 9, 2024 | 7.12 | 7.12 | 6.83 | 6.94 | 6.94 | -2.25% | 41,216 |
| Aug 8, 2024 | 6.88 | 7.17 | 6.88 | 7.10 | 7.10 | 3.95% | 49,176 |
| Aug 7, 2024 | 6.99 | 7.17 | 6.77 | 6.83 | 6.83 | -1.16% | 100,227 |
| Aug 6, 2024 | 6.84 | 6.98 | 6.80 | 6.91 | 6.91 | 2.67% | 48,057 |
| Aug 5, 2024 | 6.44 | 6.97 | 6.30 | 6.73 | 6.73 | -1.32% | 174,189 |
| Aug 2, 2024 | 6.98 | 7.01 | 6.77 | 6.82 | 6.82 | -4.75% | 138,983 |
| Aug 1, 2024 | 7.22 | 7.27 | 7.04 | 7.16 | 7.16 | -0.69% | 74,607 |
| Jul 31, 2024 | 7.37 | 7.46 | 7.19 | 7.21 | 7.21 | -1.37% | 74,425 |
| Jul 30, 2024 | 7.28 | 7.37 | 7.25 | 7.31 | 7.31 | 0.41% | 43,232 |
| Jul 29, 2024 | 7.22 | 7.36 | 7.22 | 7.28 | 7.28 | 0.41% | 45,583 |
| Jul 26, 2024 | 7.29 | 7.41 | 7.21 | 7.25 | 7.22 | -0.28% | 56,104 |
| Jul 25, 2024 | 7.20 | 7.40 | 7.20 | 7.27 | 7.24 | 0.41% | 78,442 |
| Jul 24, 2024 | 7.43 | 7.43 | 7.12 | 7.24 | 7.21 | -2.16% | 322,026 |
| Jul 23, 2024 | 7.67 | 7.67 | 7.37 | 7.40 | 7.37 | -4.02% | 60,071 |
| Jul 22, 2024 | 7.37 | 7.75 | 7.37 | 7.71 | 7.68 | 3.77% | 82,307 |
| Jul 19, 2024 | 7.67 | 7.67 | 7.37 | 7.43 | 7.40 | -2.24% | 58,679 |
| Jul 18, 2024 | 7.53 | 7.87 | 7.53 | 7.60 | 7.57 | 0.40% | 76,315 |
| Jul 17, 2024 | 7.61 | 7.87 | 7.50 | 7.57 | 7.54 | -2.20% | 107,667 |
| Jul 16, 2024 | 7.94 | 7.96 | 7.68 | 7.74 | 7.71 | -2.15% | 133,932 |
| Jul 15, 2024 | 7.96 | 8.12 | 7.84 | 7.91 | 7.88 | -0.50% | 99,466 |
| Jul 12, 2024 | 8.09 | 8.15 | 7.85 | 7.95 | 7.92 | -1.00% | 71,471 |
| Jul 11, 2024 | 7.91 | 8.08 | 7.86 | 8.03 | 8.00 | 2.16% | 64,395 |
| Jul 10, 2024 | 7.83 | 7.99 | 7.78 | 7.86 | 7.83 | 0.90% | 80,203 |
| Jul 9, 2024 | 7.97 | 7.97 | 7.75 | 7.79 | 7.76 | -2.01% | 106,812 |
| Jul 8, 2024 | 7.80 | 8.04 | 7.80 | 7.95 | 7.92 | -1.24% | 130,229 |
| Jul 5, 2024 | 8.28 | 8.45 | 7.93 | 8.05 | 8.02 | -2.66% | 150,572 |
| Jul 3, 2024 | 8.52 | 8.53 | 8.18 | 8.27 | 8.24 | -2.71% | 78,934 |
| Jul 2, 2024 | 8.55 | 8.63 | 8.43 | 8.50 | 8.47 | -0.58% | 94,822 |
| Jul 1, 2024 | 8.98 | 8.98 | 8.43 | 8.55 | 8.52 | -2.51% | 200,838 |
| Jun 28, 2024 | 8.60 | 9.11 | 8.55 | 8.77 | 8.74 | 5.79% | 306,547 |
| Jun 27, 2024 | 8.20 | 8.66 | 8.13 | 8.29 | 8.26 | 2.98% | 266,113 |
| Jun 26, 2024 | 8.09 | 8.11 | 7.86 | 8.05 | 8.02 | 0.63% | 90,361 |
| Jun 25, 2024 | 8.01 | 8.06 | 7.90 | 8.00 | 7.97 | 0.38% | 151,520 |
| Jun 24, 2024 | 7.72 | 8.11 | 7.71 | 7.97 | 7.94 | 5.56% | 232,309 |
| Jun 21, 2024 | 8.02 | 8.07 | 7.51 | 7.55 | 7.52 | -6.44% | 166,413 |
| Jun 20, 2024 | 7.55 | 8.26 | 7.52 | 8.07 | 8.04 | 16.12% | 541,265 |
| Jun 18, 2024 | 7.08 | 7.30 | 6.93 | 6.95 | 6.93 | -2.25% | 139,575 |
| Jun 17, 2024 | 6.78 | 7.14 | 6.78 | 7.11 | 7.09 | 5.18% | 123,903 |
| Jun 14, 2024 | 6.95 | 6.99 | 6.70 | 6.76 | 6.74 | -1.46% | 157,865 |
| Jun 13, 2024 | 7.04 | 7.04 | 6.70 | 6.86 | 6.84 | -3.65% | 153,720 |
| Jun 12, 2024 | 7.19 | 7.29 | 6.97 | 7.12 | 7.10 | 0.42% | 107,920 |
| Jun 11, 2024 | 7.06 | 7.19 | 6.92 | 7.09 | 7.07 | -0.70% | 171,041 |
| Jun 10, 2024 | 7.17 | 7.45 | 6.99 | 7.14 | 7.12 | 0.56% | 276,171 |
| Jun 7, 2024 | 7.51 | 7.51 | 6.93 | 7.10 | 7.08 | -4.44% | 167,074 |
| Jun 6, 2024 | 7.40 | 7.55 | 7.36 | 7.43 | 7.40 | 1.64% | 162,911 |
| Jun 5, 2024 | 7.50 | 7.63 | 7.28 | 7.31 | 7.28 | -0.68% | 227,765 |
| Jun 4, 2024 | 6.99 | 7.55 | 6.99 | 7.36 | 7.33 | 5.29% | 327,103 |
| Jun 3, 2024 | 6.58 | 7.29 | 6.50 | 6.99 | 6.97 | 10.95% | 481,051 |
| May 31, 2024 | 6.06 | 6.39 | 6.00 | 6.30 | 6.28 | 4.48% | 189,798 |
| May 30, 2024 | 5.98 | 6.15 | 5.96 | 6.03 | 6.01 | 1.01% | 61,966 |
| May 29, 2024 | 6.11 | 6.12 | 5.92 | 5.97 | 5.95 | -1.32% | 71,812 |
| May 28, 2024 | 6.06 | 6.17 | 5.99 | 6.05 | 6.03 | -0.49% | 124,585 |
| May 24, 2024 | 5.75 | 6.08 | 5.75 | 6.08 | 6.06 | 5.74% | 160,193 |
| May 23, 2024 | 5.70 | 6.00 | 5.57 | 5.75 | 5.73 | 6.09% | 222,233 |
| May 22, 2024 | 5.62 | 5.62 | 5.37 | 5.42 | 5.40 | -1.99% | 65,624 |
| May 21, 2024 | 5.40 | 5.66 | 5.40 | 5.53 | 5.51 | 1.28% | 71,719 |
| May 20, 2024 | 5.45 | 5.55 | 5.37 | 5.46 | 5.44 | 0.18% | 90,325 |
| May 17, 2024 | 5.33 | 5.46 | 5.31 | 5.45 | 5.43 | 1.68% | 59,643 |
| May 16, 2024 | 5.26 | 5.41 | 5.26 | 5.36 | 5.34 | 0.94% | 51,251 |
| May 15, 2024 | 5.30 | 5.40 | 5.25 | 5.31 | 5.29 | -0.56% | 87,407 |
| May 14, 2024 | 5.37 | 5.41 | 5.29 | 5.34 | 5.32 | -0.37% | 52,026 |
| May 13, 2024 | 5.34 | 5.42 | 5.34 | 5.36 | 5.34 | - | 20,111 |
| May 10, 2024 | 5.33 | 5.45 | 5.30 | 5.36 | 5.34 | 0.75% | 42,570 |
| May 9, 2024 | 5.28 | 5.40 | 5.25 | 5.32 | 5.30 | 0.95% | 44,171 |
| May 8, 2024 | 5.27 | 5.34 | 5.15 | 5.27 | 5.25 | 0.76% | 24,018 |
| May 7, 2024 | 5.25 | 5.33 | 5.15 | 5.23 | 5.21 | 0.58% | 40,320 |
| May 6, 2024 | 5.29 | 5.46 | 5.20 | 5.20 | 5.18 | -3.88% | 39,847 |
| May 3, 2024 | 5.46 | 5.46 | 5.35 | 5.41 | 5.39 | - | 40,892 |