KNOT Offshore Partners LP KNOP
NYSE · United States · Transportation
$10.47+0.14 (+1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.47 | +1.36% | $10.40 | $10.60 | $10.22 | 72.10K |
| 2026-09-30 | $10.33 | -1.62% | $10.53 | $10.53 | $10.30 | 26.80K |
| 2026-09-29 | $10.50 | +0.10% | $10.50 | $10.54 | $10.36 | 28.90K |
| 2026-09-28 | $10.49 | -0.66% | $10.61 | $10.65 | $10.39 | 47.10K |
| 2026-09-25 | $10.56 | -1.22% | $10.61 | $10.64 | $10.17 | 87.00K |
| 2026-09-24 | $10.69 | -0.93% | $10.80 | $10.80 | $10.60 | 30.00K |
| 2026-09-23 | $10.79 | -1.37% | $11.05 | $11.05 | $10.76 | 18.40K |
| 2026-09-22 | $10.94 | -2.15% | $11.04 | $11.09 | $10.84 | 33.40K |
| 2026-09-21 | $11.18 | -1.06% | $11.26 | $11.28 | $11.07 | 41.40K |
| 2026-09-18 | $11.30 | +0.44% | $11.26 | $11.38 | $11.19 | 34.80K |
| 2026-09-17 | $11.25 | +1.35% | $11.10 | $11.28 | $11.09 | 23.10K |
| 2026-09-16 | $11.10 | -1.33% | $11.14 | $11.29 | $11.04 | 25.80K |
| 2026-09-15 | $11.25 | -0.27% | $11.25 | $11.37 | $11.07 | 25.20K |
| 2026-09-14 | $11.28 | +0.45% | $11.22 | $11.35 | $11.00 | 45.30K |
| 2026-09-11 | $11.23 | -0.80% | $11.26 | $11.39 | $11.10 | 35.10K |
| 2026-09-10 | $11.32 | -1.39% | $11.48 | $11.48 | $11.29 | 14.40K |
| 2026-09-09 | $11.48 | -0.52% | $11.54 | $11.65 | $11.18 | 34.20K |
| 2026-09-08 | $11.54 | +1.32% | $11.39 | $11.76 | $11.14 | 92.10K |
| 2026-09-04 | $11.39 | +1.42% | $10.50 | $11.51 | $10.50 | 72.30K |
| 2026-09-03 | $11.23 | -0.53% | $11.31 | $11.34 | $11.14 | 38.00K |
| 2026-09-02 | $11.29 | +2.92% | $10.96 | $11.40 | $10.84 | 90.10K |
| 2026-09-01 | $10.97 | +1.57% | $10.81 | $11.06 | $10.80 | 55.90K |
| 2026-08-31 | $10.80 | -0.92% | $11.03 | $11.03 | $10.66 | 39.30K |
| 2026-08-28 | $10.90 | +2.83% | $10.65 | $11.00 | $10.61 | 61.50K |
| 2026-08-27 | $10.60 | -0.56% | $10.61 | $10.88 | $10.48 | 69.80K |
| 2026-08-26 | $10.66 | -0.28% | $10.59 | $10.88 | $10.47 | 55.00K |
| 2026-08-25 | $10.69 | 0.00% | $10.56 | $10.73 | $10.44 | 22.80K |
| 2026-08-24 | $10.69 | +0.09% | $10.58 | $10.69 | $10.41 | 33.80K |
| 2026-08-21 | $10.68 | +1.62% | $10.55 | $10.74 | $10.45 | 48.10K |
| 2026-08-20 | $10.51 | -0.85% | $10.73 | $10.73 | $10.45 | 49.10K |
| 2026-08-19 | $10.60 | +0.19% | $10.59 | $10.70 | $10.55 | 20.80K |
| 2026-08-18 | $10.58 | +0.19% | $10.69 | $10.70 | $10.49 | 32.20K |
| 2026-08-17 | $10.56 | -1.03% | $10.60 | $10.76 | $10.39 | 51.90K |
| 2026-08-14 | $10.67 | +0.66% | $10.69 | $10.78 | $10.57 | 33.60K |
| 2026-08-13 | $10.60 | +1.05% | $10.54 | $10.84 | $10.49 | 42.70K |
| 2026-08-12 | $10.49 | -0.38% | $10.42 | $10.62 | $10.41 | 21.40K |
| 2026-08-11 | $10.53 | -1.59% | $10.70 | $10.88 | $10.52 | 30.40K |
| 2026-08-10 | $10.70 | +1.13% | $10.58 | $10.85 | $10.47 | 45.60K |
| 2026-08-07 | $10.58 | -0.56% | $10.53 | $10.66 | $10.40 | 46.20K |
| 2026-08-06 | $10.64 | +1.92% | $10.56 | $10.80 | $10.45 | 22.00K |
| 2026-08-05 | $10.44 | -0.57% | $10.52 | $10.59 | $10.23 | 111.30K |
| 2026-08-04 | $10.50 | -1.87% | $10.60 | $10.65 | $10.38 | 25.60K |
| 2026-08-03 | $10.70 | -0.65% | $10.70 | $10.79 | $10.51 | 25.30K |
| 2026-07-31 | $10.77 | +3.86% | $10.33 | $11.18 | $10.23 | 74.40K |
| 2026-07-30 | $10.37 | +1.27% | $10.15 | $10.59 | $10.15 | 55.90K |
| 2026-07-29 | $10.24 | +0.39% | $10.31 | $10.31 | $10.14 | 28.80K |
| 2026-07-28 | $10.20 | -0.29% | $10.27 | $10.34 | $10.00 | 68.40K |
| 2026-07-27 | $10.23 | -0.49% | $10.09 | $10.32 | $10.09 | 53.60K |
| 2026-07-24 | $10.28 | -1.44% | $10.52 | $10.52 | $10.18 | 44.60K |
| 2026-07-23 | $10.43 | -1.14% | $10.56 | $10.66 | $10.41 | 24.20K |
| 2026-07-22 | $10.55 | +0.48% | $10.61 | $10.66 | $10.44 | 31.90K |
| 2026-07-21 | $10.50 | +0.29% | $10.48 | $10.62 | $10.34 | 27.70K |
| 2026-07-20 | $10.47 | +2.15% | $10.30 | $10.60 | $10.28 | 141.00K |
| 2026-07-17 | $10.25 | -2.75% | $10.59 | $10.68 | $10.22 | 29.60K |
| 2026-07-16 | $10.54 | -1.50% | $10.82 | $10.84 | $10.52 | 31.50K |
| 2026-07-15 | $10.70 | +0.09% | $10.77 | $10.77 | $10.48 | 40.20K |
| 2026-07-14 | $10.69 | -0.65% | $10.71 | $10.90 | $10.56 | 58.10K |
| 2026-07-13 | $10.76 | 0.00% | $10.76 | $11.04 | $10.72 | 45.00K |
| 2026-07-10 | $10.76 | +1.13% | $10.71 | $10.80 | $10.54 | 35.60K |
| 2026-07-09 | $10.64 | -3.36% | $10.91 | $10.91 | $10.63 | 23.40K |
| 2026-07-08 | $11.01 | +0.64% | $11.01 | $11.15 | $10.87 | 82.30K |
| 2026-07-07 | $10.94 | +5.70% | $10.39 | $11.00 | $10.39 | 114.00K |
| 2026-07-06 | $10.35 | +3.60% | $10.04 | $10.43 | $10.00 | 67.10K |
| 2026-07-02 | $9.99 | +0.91% | $9.97 | $10.34 | $9.97 | 50.80K |
| 2026-07-01 | $9.90 | -0.80% | $9.87 | $10.02 | $9.80 | 104.30K |
| 2026-06-30 | $9.98 | +0.71% | $9.89 | $10.01 | $9.80 | 72.60K |
| 2026-06-29 | $9.91 | -0.70% | $9.91 | $10.15 | $9.90 | 64.50K |
| 2026-06-26 | $9.98 | -1.19% | $10.14 | $10.21 | $9.92 | 120.40K |
| 2026-06-25 | $10.10 | -0.69% | $10.11 | $10.21 | $10.04 | 209.10K |
| 2026-06-24 | $10.17 | -1.93% | $10.28 | $10.45 | $10.10 | 56.70K |
| 2026-06-23 | $10.37 | -0.19% | $10.27 | $10.47 | $10.22 | 50.30K |
| 2026-06-22 | $10.39 | +1.27% | $10.12 | $10.49 | $10.12 | 82.60K |
| 2026-06-18 | $10.26 | +0.29% | $10.20 | $10.34 | $10.02 | 160.00K |
| 2026-06-17 | $10.23 | -1.35% | $10.44 | $10.51 | $10.21 | 102.70K |
| 2026-06-16 | $10.37 | -1.33% | $10.50 | $10.58 | $10.35 | 85.90K |
| 2026-06-15 | $10.51 | -2.69% | $10.74 | $10.75 | $10.45 | 52.60K |
| 2026-06-12 | $10.80 | +1.60% | $10.41 | $10.92 | $10.41 | 103.00K |
| 2026-06-11 | $10.63 | -0.75% | $10.74 | $10.89 | $10.60 | 36.60K |
| 2026-06-10 | $10.71 | +1.04% | $10.69 | $10.84 | $10.56 | 37.70K |
| 2026-06-09 | $10.60 | -1.40% | $10.74 | $10.78 | $10.41 | 80.20K |
| 2026-06-08 | $10.75 | +0.19% | $10.83 | $10.91 | $10.60 | 106.10K |
| 2026-06-05 | $10.73 | -0.74% | $10.70 | $10.80 | $10.60 | 67.80K |
| 2026-06-04 | $10.81 | +0.65% | $10.65 | $10.87 | $10.59 | 69.20K |
| 2026-06-03 | $10.74 | -0.09% | $10.80 | $10.80 | $10.50 | 129.70K |
| 2026-06-02 | $10.75 | -2.01% | $10.90 | $10.90 | $10.65 | 95.50K |
| 2026-06-01 | $10.97 | -0.27% | $10.88 | $10.97 | $10.66 | 109.90K |
| 2026-05-29 | $11.00 | -1.70% | $11.17 | $11.30 | $10.65 | 298.60K |
| 2026-05-28 | $11.19 | +1.18% | $11.04 | $11.26 | $10.98 | 80.20K |
| 2026-05-27 | $11.06 | -0.90% | $11.00 | $11.15 | $10.95 | 91.60K |
| 2026-05-26 | $11.16 | -2.62% | $11.24 | $11.59 | $11.05 | 145.80K |