KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
8.88
-0.87 (-8.92%)
Nov 2, 2026, 4:00 PM EST - Market closed
KNOT Offshore Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.68 | 9.70 | 8.06 | 8.88 | 8.88 | -8.92% | 694,609 |
| Oct 30, 2026 | 9.93 | 9.93 | 9.68 | 9.75 | 9.75 | -1.32% | 47,308 |
| Oct 29, 2026 | 9.88 | 9.97 | 9.81 | 9.88 | 9.88 | -0.70% | 7,589 |
| Oct 28, 2026 | 10.08 | 10.09 | 9.86 | 9.95 | 9.95 | -0.30% | 16,547 |
| Oct 27, 2026 | 10.12 | 10.25 | 9.95 | 9.98 | 9.98 | -0.10% | 37,622 |
| Oct 26, 2026 | 10.05 | 10.19 | 9.96 | 9.99 | 9.99 | -1.67% | 24,605 |
| Oct 23, 2026 | 10.04 | 10.32 | 10.00 | 10.26 | 10.16 | 2.09% | 49,243 |
| Oct 22, 2026 | 10.03 | 10.13 | 9.97 | 10.05 | 9.95 | 0.60% | 41,399 |
| Oct 21, 2026 | 9.89 | 10.09 | 9.81 | 9.99 | 9.89 | 1.01% | 27,624 |
| Oct 20, 2026 | 9.85 | 9.91 | 9.79 | 9.89 | 9.79 | 0.41% | 43,604 |
| Oct 19, 2026 | 9.99 | 10.18 | 9.80 | 9.85 | 9.75 | -0.51% | 60,232 |
| Oct 16, 2026 | 9.80 | 9.98 | 9.75 | 9.90 | 9.80 | 1.33% | 58,597 |
| Oct 15, 2026 | 9.75 | 9.85 | 9.68 | 9.77 | 9.67 | -0.61% | 72,958 |
| Oct 14, 2026 | 10.17 | 10.25 | 9.75 | 9.83 | 9.73 | -2.29% | 58,991 |
| Oct 13, 2026 | 10.20 | 10.24 | 9.90 | 10.06 | 9.96 | -1.47% | 94,997 |
| Oct 12, 2026 | 10.34 | 10.50 | 10.17 | 10.21 | 10.11 | -0.78% | 35,282 |
| Oct 9, 2026 | 10.37 | 10.37 | 10.19 | 10.29 | 10.19 | -0.87% | 25,460 |
| Oct 8, 2026 | 10.39 | 10.54 | 10.25 | 10.38 | 10.28 | 0.39% | 21,503 |
| Oct 7, 2026 | 10.28 | 10.40 | 10.20 | 10.34 | 10.24 | 0.88% | 37,367 |
| Oct 6, 2026 | 10.35 | 10.56 | 10.22 | 10.25 | 10.15 | -1.35% | 67,363 |
| Oct 5, 2026 | 10.61 | 10.66 | 10.24 | 10.39 | 10.29 | -1.89% | 41,866 |
| Oct 2, 2026 | 10.50 | 10.64 | 10.38 | 10.59 | 10.49 | 1.15% | 20,649 |
| Oct 1, 2026 | 10.40 | 10.60 | 10.22 | 10.47 | 10.37 | 1.36% | 72,243 |
| Sep 30, 2026 | 10.53 | 10.53 | 10.30 | 10.33 | 10.23 | -1.62% | 26,973 |
| Sep 29, 2026 | 10.50 | 10.54 | 10.36 | 10.50 | 10.40 | 0.10% | 28,924 |
| Sep 28, 2026 | 10.61 | 10.65 | 10.39 | 10.49 | 10.39 | -0.66% | 47,071 |
| Sep 25, 2026 | 10.61 | 10.64 | 10.17 | 10.56 | 10.46 | -1.22% | 87,037 |
| Sep 24, 2026 | 10.80 | 10.80 | 10.60 | 10.69 | 10.59 | -0.93% | 30,014 |
| Sep 23, 2026 | 11.05 | 11.05 | 10.76 | 10.79 | 10.68 | -1.37% | 18,435 |
| Sep 22, 2026 | 11.04 | 11.09 | 10.84 | 10.94 | 10.83 | -2.15% | 33,532 |
| Sep 21, 2026 | 11.26 | 11.28 | 11.07 | 11.18 | 11.07 | -1.06% | 41,396 |
| Sep 18, 2026 | 11.26 | 11.38 | 11.19 | 11.30 | 11.19 | 0.44% | 34,847 |
| Sep 17, 2026 | 11.10 | 11.28 | 11.09 | 11.25 | 11.14 | 1.35% | 23,051 |
| Sep 16, 2026 | 11.14 | 11.29 | 11.04 | 11.10 | 10.99 | -1.33% | 25,875 |
| Sep 15, 2026 | 11.25 | 11.37 | 11.07 | 11.25 | 11.14 | -0.27% | 25,195 |
| Sep 14, 2026 | 11.22 | 11.35 | 11.00 | 11.28 | 11.17 | 0.45% | 45,262 |
| Sep 11, 2026 | 11.26 | 11.39 | 11.10 | 11.23 | 11.12 | -0.80% | 35,153 |
| Sep 10, 2026 | 11.48 | 11.48 | 11.29 | 11.32 | 11.21 | -1.39% | 14,443 |
| Sep 9, 2026 | 11.54 | 11.65 | 11.18 | 11.48 | 11.37 | -0.52% | 34,187 |
| Sep 8, 2026 | 11.39 | 11.76 | 11.14 | 11.54 | 11.43 | 1.32% | 92,169 |
| Sep 4, 2026 | 10.50 | 11.51 | 10.50 | 11.39 | 11.28 | 1.42% | 72,349 |
| Sep 3, 2026 | 11.31 | 11.34 | 11.14 | 11.23 | 11.12 | -0.53% | 39,004 |
| Sep 2, 2026 | 10.96 | 11.40 | 10.84 | 11.29 | 11.18 | 2.92% | 90,062 |
| Sep 1, 2026 | 10.81 | 11.06 | 10.80 | 10.97 | 10.86 | 1.57% | 55,944 |
| Aug 31, 2026 | 11.03 | 11.03 | 10.66 | 10.80 | 10.69 | -0.92% | 39,340 |
| Aug 28, 2026 | 10.65 | 11.00 | 10.61 | 10.90 | 10.79 | 2.83% | 61,504 |
| Aug 27, 2026 | 10.61 | 10.88 | 10.48 | 10.60 | 10.50 | -0.56% | 69,775 |
| Aug 26, 2026 | 10.59 | 10.88 | 10.47 | 10.66 | 10.56 | -0.28% | 54,990 |
| Aug 25, 2026 | 10.56 | 10.73 | 10.44 | 10.69 | 10.59 | - | 22,826 |
| Aug 24, 2026 | 10.58 | 10.69 | 10.41 | 10.69 | 10.59 | 0.09% | 33,838 |