KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
10.72
-0.03 (-0.28%)
Jan 22, 2026, 12:17 PM EST - Market open
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.53 | 10.79 | 10.45 | 10.75 | 10.75 | 3.07% | 143,433 |
| Jan 20, 2026 | 10.36 | 10.52 | 10.22 | 10.43 | 10.43 | 0.10% | 246,754 |
| Jan 16, 2026 | 10.50 | 10.60 | 10.42 | 10.42 | 10.42 | -0.76% | 65,666 |
| Jan 15, 2026 | 10.69 | 10.69 | 10.45 | 10.50 | 10.50 | -2.14% | 104,869 |
| Jan 14, 2026 | 10.96 | 10.96 | 10.64 | 10.73 | 10.73 | -1.83% | 106,186 |
| Jan 13, 2026 | 10.56 | 11.10 | 10.51 | 10.93 | 10.93 | 4.29% | 240,628 |
| Jan 12, 2026 | 10.49 | 10.66 | 10.43 | 10.48 | 10.48 | -0.10% | 139,772 |
| Jan 9, 2026 | 10.42 | 10.49 | 10.29 | 10.49 | 10.49 | 1.06% | 158,634 |
| Jan 8, 2026 | 10.28 | 10.53 | 10.28 | 10.38 | 10.38 | 2.27% | 148,998 |
| Jan 7, 2026 | 10.23 | 10.24 | 10.06 | 10.15 | 10.15 | -1.84% | 108,692 |
| Jan 6, 2026 | 10.30 | 10.53 | 10.25 | 10.34 | 10.34 | 0.10% | 85,391 |
| Jan 5, 2026 | 10.30 | 10.46 | 10.06 | 10.33 | 10.33 | 0.58% | 207,560 |
| Jan 2, 2026 | 10.43 | 10.43 | 10.13 | 10.27 | 10.27 | -0.77% | 150,967 |
| Dec 31, 2025 | 10.37 | 10.40 | 10.28 | 10.35 | 10.35 | - | 49,278 |
| Dec 30, 2025 | 10.45 | 10.48 | 10.32 | 10.35 | 10.35 | -1.15% | 68,164 |
| Dec 29, 2025 | 10.59 | 10.59 | 10.41 | 10.47 | 10.47 | -1.32% | 63,329 |
| Dec 26, 2025 | 10.55 | 10.64 | 10.47 | 10.61 | 10.61 | 1.05% | 54,708 |
| Dec 24, 2025 | 10.44 | 10.54 | 10.37 | 10.50 | 10.50 | 1.06% | 48,627 |
| Dec 23, 2025 | 10.45 | 10.55 | 10.38 | 10.39 | 10.39 | -0.86% | 77,036 |
| Dec 22, 2025 | 10.59 | 10.60 | 10.37 | 10.48 | 10.48 | -0.57% | 59,283 |
| Dec 19, 2025 | 10.23 | 10.56 | 10.23 | 10.54 | 10.54 | 3.54% | 115,685 |
| Dec 18, 2025 | 10.33 | 10.38 | 10.13 | 10.18 | 10.18 | -2.02% | 138,978 |
| Dec 17, 2025 | 10.51 | 10.58 | 10.32 | 10.39 | 10.39 | -0.67% | 62,539 |
| Dec 16, 2025 | 10.67 | 10.68 | 10.40 | 10.46 | 10.46 | -1.88% | 86,227 |
| Dec 15, 2025 | 10.83 | 10.89 | 10.66 | 10.66 | 10.66 | -0.74% | 107,315 |
| Dec 12, 2025 | 10.58 | 10.78 | 10.58 | 10.74 | 10.74 | 1.03% | 182,025 |
| Dec 11, 2025 | 10.58 | 10.80 | 10.58 | 10.63 | 10.63 | 0.19% | 82,365 |
| Dec 10, 2025 | 10.84 | 10.85 | 10.60 | 10.61 | 10.61 | -2.12% | 85,035 |
| Dec 9, 2025 | 10.61 | 10.84 | 10.58 | 10.84 | 10.84 | 3.24% | 216,571 |
| Dec 8, 2025 | 10.61 | 10.85 | 10.41 | 10.50 | 10.50 | -2.05% | 298,957 |
| Dec 5, 2025 | 10.50 | 10.99 | 10.45 | 10.72 | 10.72 | 6.14% | 316,949 |
| Dec 4, 2025 | 10.02 | 10.13 | 9.97 | 10.10 | 10.10 | 0.70% | 135,358 |
| Dec 3, 2025 | 10.03 | 10.08 | 9.94 | 10.03 | 10.03 | 0.40% | 142,352 |
| Dec 2, 2025 | 9.95 | 10.03 | 9.91 | 9.99 | 9.99 | 0.30% | 94,989 |
| Dec 1, 2025 | 9.90 | 10.01 | 9.90 | 9.96 | 9.96 | 0.40% | 86,562 |
| Nov 28, 2025 | 9.88 | 9.95 | 9.84 | 9.92 | 9.92 | 0.61% | 23,456 |
| Nov 26, 2025 | 9.93 | 9.99 | 9.84 | 9.86 | 9.86 | -1.00% | 98,555 |
| Nov 25, 2025 | 9.97 | 10.10 | 9.91 | 9.96 | 9.96 | -0.50% | 76,434 |
| Nov 24, 2025 | 9.97 | 10.07 | 9.88 | 10.01 | 10.01 | 0.20% | 82,910 |
| Nov 21, 2025 | 9.89 | 9.99 | 9.75 | 9.99 | 9.99 | 1.32% | 237,454 |
| Nov 20, 2025 | 10.15 | 10.15 | 9.83 | 9.86 | 9.86 | -2.95% | 187,151 |
| Nov 19, 2025 | 9.80 | 10.23 | 9.80 | 10.16 | 10.16 | 3.99% | 293,987 |
| Nov 18, 2025 | 9.75 | 9.82 | 9.69 | 9.77 | 9.77 | -0.61% | 154,618 |
| Nov 17, 2025 | 9.83 | 9.86 | 9.76 | 9.83 | 9.83 | 0.31% | 78,827 |
| Nov 14, 2025 | 9.76 | 9.83 | 9.72 | 9.80 | 9.80 | 0.31% | 61,020 |
| Nov 13, 2025 | 9.88 | 9.89 | 9.72 | 9.77 | 9.77 | -0.81% | 101,419 |
| Nov 12, 2025 | 9.82 | 9.87 | 9.81 | 9.85 | 9.85 | -0.20% | 68,206 |
| Nov 11, 2025 | 9.84 | 9.93 | 9.84 | 9.87 | 9.87 | - | 98,452 |
| Nov 10, 2025 | 9.76 | 9.95 | 9.76 | 9.87 | 9.87 | 0.41% | 141,411 |
| Nov 7, 2025 | 9.86 | 9.92 | 9.77 | 9.83 | 9.83 | -0.51% | 129,822 |