KNOT Offshore Partners LP (KNOP)
6.03
0.06 (1.01%)
At close: Jan 15, 2025, 9:30 AM
KNOP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.95 | 6.00 | 5.88 | 5.97 | 0.03 | 0.51% | 40,857 |
| Jan 13, 2025 | 6.03 | 6.13 | 5.90 | 5.94 | -0.15 | -2.46% | 99,731 |
| Jan 10, 2025 | 6.34 | 6.34 | 5.87 | 6.09 | -0.19 | -3.03% | 126,910 |
| Jan 8, 2025 | 6.17 | 6.34 | 6.12 | 6.28 | 0.07 | 1.13% | 70,734 |
| Jan 7, 2025 | 6.14 | 6.27 | 6.02 | 6.21 | 0.07 | 1.14% | 44,850 |
| Jan 6, 2025 | 6.25 | 6.40 | 6.13 | 6.14 | -0.07 | -1.13% | 83,200 |
| Jan 3, 2025 | 5.95 | 6.30 | 5.94 | 6.21 | 0.32 | 5.43% | 180,100 |
| Jan 2, 2025 | 5.47 | 5.92 | 5.47 | 5.89 | 0.44 | 8.07% | 195,530 |
| Dec 31, 2024 | 5.41 | 5.48 | 5.35 | 5.45 | 0.04 | 0.74% | 104,500 |
| Dec 30, 2024 | 5.28 | 5.44 | 5.28 | 5.41 | 0.04 | 0.74% | 154,737 |
| Dec 27, 2024 | 5.41 | 5.45 | 5.33 | 5.37 | -0.04 | -0.74% | 78,800 |
| Dec 26, 2024 | 5.42 | 5.50 | 5.35 | 5.41 | -0.02 | -0.37% | 89,600 |
| Dec 24, 2024 | 5.50 | 5.50 | 5.42 | 5.43 | -0.05 | -0.91% | 43,200 |
| Dec 23, 2024 | 5.35 | 5.49 | 5.28 | 5.48 | 0.09 | 1.67% | 165,745 |
| Dec 20, 2024 | 5.30 | 5.47 | 5.29 | 5.39 | 0.05 | 0.94% | 94,100 |
| Dec 19, 2024 | 5.46 | 5.46 | 5.28 | 5.34 | -0.11 | -2.02% | 238,767 |
| Dec 18, 2024 | 5.58 | 5.60 | 5.42 | 5.45 | -0.08 | -1.45% | 102,149 |
| Dec 17, 2024 | 5.58 | 5.62 | 5.50 | 5.53 | -0.08 | -1.43% | 117,122 |
| Dec 16, 2024 | 5.64 | 5.67 | 5.53 | 5.61 | -0.10 | -1.75% | 91,525 |
| Dec 13, 2024 | 5.78 | 5.78 | 5.57 | 5.71 | -0.07 | -1.21% | 121,543 |
| Dec 12, 2024 | 5.82 | 5.90 | 5.72 | 5.78 | -0.12 | -2.03% | 65,700 |
| Dec 11, 2024 | 5.70 | 5.98 | 5.60 | 5.90 | 0.19 | 3.33% | 142,448 |
| Dec 10, 2024 | 5.75 | 5.75 | 5.60 | 5.71 | 0.01 | 0.18% | 83,029 |
| Dec 9, 2024 | 5.63 | 5.82 | 5.63 | 5.70 | 0.00 | 0.00% | 256,645 |
| Dec 6, 2024 | 5.73 | 5.79 | 5.63 | 5.70 | -0.04 | -0.70% | 69,518 |
| Dec 5, 2024 | 5.36 | 6.16 | 5.36 | 5.74 | -0.12 | -2.05% | 146,000 |
| Dec 4, 2024 | 5.89 | 6.02 | 5.81 | 5.86 | -0.03 | -0.51% | 124,986 |
| Dec 3, 2024 | 5.70 | 5.92 | 5.60 | 5.89 | 0.13 | 2.26% | 237,318 |
| Dec 2, 2024 | 5.80 | 5.84 | 5.72 | 5.76 | -0.07 | -1.20% | 85,200 |
| Nov 29, 2024 | 5.95 | 5.98 | 5.76 | 5.83 | -0.13 | -2.18% | 74,039 |
| Nov 27, 2024 | 5.95 | 6.04 | 5.92 | 5.96 | 0.01 | 0.17% | 59,104 |
| Nov 26, 2024 | 6.02 | 6.09 | 5.91 | 5.95 | -0.07 | -1.16% | 71,500 |
| Nov 25, 2024 | 6.10 | 6.10 | 6.01 | 6.02 | -0.08 | -1.31% | 71,500 |
| Nov 22, 2024 | 6.16 | 6.20 | 6.10 | 6.10 | -0.12 | -1.93% | 48,200 |
| Nov 21, 2024 | 6.20 | 6.24 | 6.13 | 6.22 | 0.02 | 0.32% | 64,548 |
| Nov 20, 2024 | 6.18 | 6.24 | 6.13 | 6.20 | 0.02 | 0.32% | 44,200 |
| Nov 19, 2024 | 6.15 | 6.27 | 6.15 | 6.18 | -0.03 | -0.48% | 33,407 |
| Nov 18, 2024 | 6.13 | 6.32 | 6.07 | 6.21 | 0.14 | 2.31% | 67,600 |
| Nov 15, 2024 | 6.01 | 6.14 | 6.01 | 6.07 | 0.03 | 0.50% | 73,175 |
| Nov 14, 2024 | 6.22 | 6.24 | 6.01 | 6.04 | -0.16 | -2.58% | 74,111 |
| Nov 13, 2024 | 6.22 | 6.23 | 6.13 | 6.20 | 0.02 | 0.32% | 42,627 |
| Nov 12, 2024 | 6.11 | 6.22 | 6.08 | 6.18 | 0.08 | 1.31% | 69,600 |
| Nov 11, 2024 | 5.92 | 6.16 | 5.92 | 6.10 | 0.20 | 3.39% | 80,605 |
| Nov 8, 2024 | 6.08 | 6.18 | 5.90 | 5.90 | -0.18 | -2.96% | 45,660 |
| Nov 7, 2024 | 6.05 | 6.12 | 5.91 | 6.08 | 0.03 | 0.50% | 65,048 |
| Nov 6, 2024 | 5.99 | 6.18 | 5.99 | 6.05 | 0.10 | 1.68% | 55,046 |
| Nov 5, 2024 | 5.86 | 6.00 | 5.86 | 5.95 | 0.08 | 1.36% | 31,319 |
| Nov 4, 2024 | 6.01 | 6.07 | 5.87 | 5.87 | -0.16 | -2.65% | 38,000 |
| Nov 1, 2024 | 6.07 | 6.10 | 5.95 | 6.03 | -0.04 | -0.66% | 49,300 |
| Oct 31, 2024 | 6.00 | 6.11 | 5.90 | 6.07 | 0.14 | 2.36% | 72,500 |