KNOT Offshore Partners LP (KNOP) NYSE

10.89

-0.0378(-0.35%)

Updated at January 14 09:42AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202610.5610.9310.9311.110.51240,828
January 12, 202610.4910.4810.4810.6610.43139,892
January 09, 202610.4210.4910.4910.4910.29158,664
January 08, 202610.2810.3810.3810.5310.28149,003
January 07, 202610.2310.1510.1510.2410.06108,700
January 06, 202610.310.3410.3410.5310.2585,383
January 05, 202610.310.3310.3310.4610.06207,600
January 02, 202610.4310.2710.2710.4310.13150,967
December 31, 202510.3710.3510.3510.410.2849,300
December 30, 202510.4510.3510.3510.4810.3268,200
December 29, 202510.5910.4710.4710.5910.4163,329
December 26, 202510.5510.6110.6110.6410.4754,708
December 24, 202510.4410.510.510.5410.3748,700
December 23, 202510.4510.3910.3910.5310.3872,746
December 22, 202510.5910.4810.4810.610.3759,342
December 19, 202510.2310.5410.5410.5610.23115,700
December 18, 202510.3310.2110.2110.3810.15135,560
December 17, 202510.5110.3910.3910.5810.3259,058
December 16, 202510.6710.4610.4610.6810.486,227
December 15, 202510.8310.6610.6610.8910.66107,315
December 12, 202510.5810.7410.7410.7810.58182,025
December 11, 202510.5810.6310.6310.810.5876,110
December 10, 202510.8410.6110.6110.8510.685,035
December 09, 202510.6110.8410.8410.8410.58216,600
December 08, 202510.6110.510.510.8510.41299,000
December 05, 202510.510.7510.7510.9910.45310,273
December 04, 202510.0210.110.110.139.97135,358
December 03, 202510.0310.0310.0310.089.94142,300
December 02, 20259.959.999.9910.039.9492,045
December 01, 20259.99.969.9610.019.986,600
November 28, 20259.889.929.929.959.8423,456
November 26, 20259.959.889.889.999.8496,751
November 25, 20259.979.969.9610.19.9176,431
November 24, 20259.9710.0110.0110.079.8882,910
November 21, 20259.899.999.999.999.75230,612
November 20, 202510.159.869.8610.159.83183,301
November 19, 20259.810.1610.1610.239.8294,000
November 18, 20259.779.779.779.829.7147,862
November 17, 20259.839.839.839.869.7678,827
November 14, 20259.769.89.89.829.7259,027
November 13, 20259.889.779.779.899.72101,400
November 12, 20259.829.859.859.879.8168,200
November 11, 20259.849.879.879.939.8498,400
November 10, 20259.769.879.879.959.76141,411
November 07, 20259.869.839.839.929.77129,800
November 06, 20259.859.889.889.949.77109,256
November 05, 20259.659.849.849.869.65276,277
November 04, 20259.79.779.779.849.65389,919
November 03, 20259.889.899.89109.71792,829
October 31, 20258.959.029.029.068.8437,356
October 30, 20258.998.928.929.048.941,300
October 29, 20259.22999.22949,538
October 28, 20259.269.219.219.419.1942,636
October 27, 20259.019.279.279.449.0181,068
October 24, 20259.149.079.079.16934,322
October 23, 20259.169.129.129.168.9938,539
October 22, 20258.739.059.059.118.7399,325
October 21, 20258.938.798.799.078.7164,300
October 20, 20258.938.998.999.178.93124,448
October 17, 20258.778.858.858.918.63101,201
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved