Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knot Offshore Partners LP (NY: KNOP )

5.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.028 5.397 4.939 5.254 397,168 +0.31(+6.18%)
Aug 30, 2023 4.978 4.978 4.865 4.949 108,394 +0.00(+0.00%)
Aug 29, 2023 4.870 5.057 4.860 4.949 119,097 +0.02(+0.40%)
Aug 28, 2023 4.880 4.969 4.880 4.929 69,664 +0.01(+0.20%)
Aug 25, 2023 4.821 4.929 4.801 4.919 102,266 +0.10(+2.04%)
Aug 24, 2023 4.860 4.939 4.791 4.821 78,288 -0.10(-2.00%)
Aug 23, 2023 4.900 4.988 4.850 4.919 53,064 +0.04(+0.81%)
Aug 22, 2023 4.909 4.971 4.850 4.880 81,678 -0.05(-1.00%)
Aug 21, 2023 5.146 5.146 4.909 4.929 82,637 -0.16(-3.10%)
Aug 18, 2023 4.988 5.126 4.978 5.087 74,814 +0.02(+0.39%)
Aug 17, 2023 5.047 5.185 5.038 5.067 36,046 +0.02(+0.39%)
Aug 16, 2023 5.077 5.126 5.038 5.047 44,930 -0.02(-0.39%)
Aug 15, 2023 5.126 5.166 5.018 5.067 91,397 -0.07(-1.34%)
Aug 14, 2023 5.176 5.274 5.136 5.136 74,428 -0.15(-2.80%)
Aug 11, 2023 5.156 5.343 5.146 5.284 137,808 +0.16(+3.08%)
Aug 10, 2023 5.166 5.264 5.107 5.126 143,143 -0.01(-0.19%)
Aug 09, 2023 5.146 5.215 5.097 5.136 116,199 -0.10(-1.88%)
Aug 08, 2023 5.097 5.323 5.057 5.235 123,422 +0.00(+0.00%)
Aug 07, 2023 5.294 5.383 5.121 5.235 87,876 -0.06(-1.12%)
Aug 04, 2023 5.432 5.481 5.254 5.294 89,998 -0.22(-3.94%)
Aug 03, 2023 5.422 5.599 4.969 5.511 111,991 +0.00(+0.00%)
Aug 02, 2023 5.392 5.550 5.353 5.511 81,818 -0.01(-0.18%)
Aug 01, 2023 5.728 5.777 5.432 5.521 82,009 -0.33(-5.56%)
Jul 31, 2023 5.619 5.876 5.619 5.846 161,455 +0.28(+4.96%)
Jul 28, 2023 5.491 5.665 5.461 5.570 48,547 +0.14(+2.54%)
Jul 27, 2023 5.452 5.698 5.422 5.432 115,456 -0.04(-0.72%)
Jul 26, 2023 5.609 5.629 5.373 5.471 171,714 -0.16(-2.87%)
Jul 25, 2023 5.584 5.643 5.496 5.633 129,136 -0.01(-0.17%)
Jul 24, 2023 5.397 5.643 5.397 5.643 190,926 +0.19(+3.42%)
Jul 21, 2023 5.456 5.515 5.378 5.456 144,913 +0.00(+0.00%)
Jul 20, 2023 5.378 5.545 5.363 5.456 184,882 +0.03(+0.54%)
Jul 19, 2023 5.329 5.443 5.290 5.427 94,773 +0.14(+2.60%)
Jul 18, 2023 5.221 5.329 5.169 5.290 147,858 +0.09(+1.70%)
Jul 17, 2023 5.133 5.231 5.093 5.201 119,089 +0.07(+1.34%)
Jul 14, 2023 5.299 5.299 5.054 5.133 78,911 -0.17(-3.15%)
Jul 13, 2023 5.388 5.456 5.240 5.299 137,448 -0.13(-2.35%)
Jul 12, 2023 5.182 5.496 5.182 5.427 226,546 +0.31(+6.14%)
Jul 11, 2023 4.917 5.201 4.917 5.113 219,158 +0.19(+3.78%)
Jul 10, 2023 5.103 5.113 4.917 4.926 96,959 -0.18(-3.46%)
Jul 07, 2023 5.123 5.221 5.093 5.103 65,207 -0.01(-0.19%)
Jul 06, 2023 4.907 5.123 4.877 5.113 87,468 +0.09(+1.76%)
Jul 05, 2023 4.887 5.074 4.858 5.025 184,395 +0.08(+1.59%)
Jul 03, 2023 4.809 4.999 4.809 4.946 65,473 +0.10(+2.02%)
Jun 30, 2023 4.985 4.985 4.828 4.848 66,835 -0.04(-0.80%)
Jun 29, 2023 4.799 4.985 4.789 4.887 97,653 +0.11(+2.26%)
Jun 28, 2023 4.887 4.887 4.652 4.779 264,997 -0.06(-1.22%)
Jun 27, 2023 4.995 4.995 4.811 4.838 165,836 -0.06(-1.20%)
Jun 26, 2023 5.005 5.025 4.828 4.897 119,843 -0.17(-3.29%)
Jun 23, 2023 5.093 5.229 5.054 5.064 80,831 -0.21(-3.91%)
Jun 22, 2023 5.152 5.280 5.093 5.270 113,168 +0.04(+0.75%)
Jun 21, 2023 5.290 5.329 5.211 5.231 182,719 -0.08(-1.48%)
Jun 20, 2023 5.172 5.309 5.133 5.309 187,294 +0.10(+1.88%)
Jun 16, 2023 5.240 5.329 5.201 5.211 99,445 -0.07(-1.30%)
Jun 15, 2023 5.152 5.299 5.148 5.280 101,148 +0.94(+21.72%)
May 08, 2023 4.357 4.436 4.318 4.338 160,154 -0.04(-0.90%)
May 05, 2023 4.318 4.504 4.318 4.377 352,812 +0.10(+2.29%)
May 04, 2023 4.377 4.377 4.200 4.279 191,308 -0.04(-0.91%)
May 03, 2023 4.426 4.455 4.318 4.318 162,307 -0.14(-3.08%)
May 02, 2023 4.622 4.622 4.387 4.455 140,252 -0.17(-3.61%)
May 01, 2023 4.603 4.750 4.500 4.622 197,175 -0.07(-1.46%)
Apr 28, 2023 4.387 4.760 4.379 4.691 252,515 +0.27(+6.22%)
Apr 27, 2023 4.446 4.475 4.365 4.416 197,282 -0.02(-0.44%)
Apr 26, 2023 4.553 4.563 4.436 4.436 177,400 -0.11(-2.46%)
Apr 25, 2023 4.655 4.748 4.528 4.548 195,678 -0.21(-4.51%)
Apr 24, 2023 4.714 4.840 4.714 4.762 115,072 +0.01(+0.21%)
Apr 21, 2023 4.879 4.879 4.709 4.753 141,387 -0.08(-1.62%)
Apr 20, 2023 4.889 4.909 4.728 4.831 145,834 -0.08(-1.59%)
Apr 19, 2023 4.840 4.918 4.770 4.909 264,452 +0.01(+0.20%)
Apr 18, 2023 4.928 4.957 4.860 4.899 119,880 -0.02(-0.40%)
Apr 17, 2023 4.879 4.977 4.840 4.918 233,681 +0.03(+0.60%)
Apr 14, 2023 4.879 5.006 4.801 4.889 176,766 +0.01(+0.20%)
Apr 13, 2023 4.899 4.967 4.870 4.879 198,568 -0.08(-1.57%)
Apr 12, 2023 4.948 5.026 4.845 4.957 184,477 +0.03(+0.59%)
Apr 11, 2023 4.821 4.957 4.733 4.928 314,220 +0.15(+3.06%)
Apr 10, 2023 4.821 4.879 4.606 4.782 613,782 -0.13(-2.58%)
Apr 06, 2023 4.977 5.055 4.875 4.909 248,502 -0.12(-2.33%)
Apr 05, 2023 5.045 5.055 4.928 5.026 272,551 +0.01(+0.19%)
Apr 04, 2023 5.133 5.182 4.997 5.016 155,028 -0.12(-2.28%)
Apr 03, 2023 5.192 5.280 5.065 5.133 139,005 -0.10(-1.87%)
Mar 31, 2023 5.240 5.289 5.133 5.231 242,615 +0.05(+0.94%)
Mar 30, 2023 5.260 5.260 5.094 5.182 147,983 -0.04(-0.75%)
Mar 29, 2023 5.221 5.275 5.114 5.221 146,967 +0.04(+0.75%)
Mar 28, 2023 5.250 5.392 5.133 5.182 200,710 -0.10(-1.85%)
Mar 27, 2023 5.065 5.299 5.026 5.280 231,739 +0.29(+5.87%)
Mar 24, 2023 4.870 5.045 4.772 4.987 328,002 +0.11(+2.20%)
Mar 23, 2023 5.055 5.171 4.785 4.879 412,053 -0.16(-3.10%)
Mar 22, 2023 5.172 5.280 5.036 5.036 257,785 -0.14(-2.64%)
Mar 21, 2023 5.075 5.260 5.075 5.172 441,946 +0.12(+2.32%)
Mar 20, 2023 5.416 5.538 5.055 5.055 442,392 -0.38(-7.00%)
Mar 17, 2023 5.563 5.767 5.436 5.436 362,079 -0.16(-2.79%)
Mar 16, 2023 6.021 6.021 5.592 5.592 479,970 -0.47(-7.73%)
Mar 15, 2023 5.933 6.099 5.797 6.060 317,609 +0.02(+0.32%)
Mar 14, 2023 5.963 6.197 5.953 6.041 394,485 +0.09(+1.48%)
Mar 13, 2023 5.836 6.138 5.719 5.953 458,094 -0.01(-0.16%)
Mar 10, 2023 6.158 6.255 5.904 5.963 452,304 -0.22(-3.63%)
Mar 09, 2023 6.421 6.499 6.187 6.187 247,717 -0.19(-2.91%)
Mar 08, 2023 6.412 6.587 6.285 6.373 213,606 -0.02(-0.31%)
Mar 07, 2023 6.421 6.460 6.314 6.392 189,938 -0.02(-0.30%)
Mar 06, 2023 6.460 6.487 6.314 6.412 236,268 -0.09(-1.35%)
Mar 03, 2023 6.480 6.743 6.431 6.499 521,643 +0.01(+0.15%)
Mar 02, 2023 6.333 6.582 6.285 6.490 282,771 +0.07(+1.06%)
Mar 01, 2023 6.480 6.587 6.275 6.421 381,250 -0.06(-0.90%)
Feb 28, 2023 6.353 6.616 6.168 6.480 1,132,266 +0.20(+3.27%)
Feb 27, 2023 6.041 6.392 6.041 6.275 1,030,468 +0.29(+4.89%)
Feb 24, 2023 6.246 6.285 5.982 5.982 963,158 -0.31(-4.96%)
Feb 23, 2023 6.168 6.363 6.090 6.294 541,497 +0.13(+2.06%)
Feb 22, 2023 6.236 6.265 6.031 6.168 214,212 -0.13(-2.02%)
Feb 21, 2023 6.324 6.382 6.177 6.294 230,936 -0.03(-0.46%)
Feb 17, 2023 6.343 6.392 6.187 6.324 186,225 -0.05(-0.77%)
Feb 16, 2023 6.412 6.548 6.304 6.373 261,263 -0.04(-0.61%)
Feb 15, 2023 6.363 6.421 6.129 6.412 400,726 +0.00(+0.00%)
Feb 14, 2023 6.099 6.470 6.080 6.412 369,738 +0.24(+3.96%)
Feb 13, 2023 6.021 6.343 5.914 6.168 392,430 +0.17(+2.76%)
Feb 10, 2023 5.894 6.070 5.894 6.002 266,145 +0.18(+3.02%)
Feb 09, 2023 5.885 6.099 5.826 5.826 291,964 -0.08(-1.32%)
Feb 08, 2023 6.109 6.148 5.894 5.904 339,987 -0.11(-1.79%)
Feb 07, 2023 5.982 6.138 5.904 6.011 220,961 +0.02(+0.33%)
Feb 06, 2023 6.041 6.070 5.826 5.992 277,328 +0.02(+0.33%)
Feb 03, 2023 5.855 6.129 5.855 5.972 367,051 +0.17(+2.86%)
Feb 02, 2023 5.631 5.982 5.611 5.806 408,687 +0.23(+4.20%)
Feb 01, 2023 5.553 5.660 5.476 5.572 403,770 +0.09(+1.60%)
Jan 31, 2023 5.367 5.563 5.367 5.484 314,826 +0.12(+2.18%)
Jan 30, 2023 5.553 5.602 5.367 5.367 375,624 -0.19(-3.34%)
Jan 27, 2023 5.465 5.647 5.465 5.553 297,792 +0.01(+0.18%)
Jan 26, 2023 5.572 5.660 5.406 5.543 258,342 +0.01(+0.11%)
Jan 25, 2023 5.391 5.584 5.377 5.537 373,632 +0.08(+1.53%)
Jan 24, 2023 5.579 5.753 5.347 5.454 496,146 +0.04(+0.71%)
Jan 23, 2023 5.309 5.647 5.193 5.415 819,784 +0.13(+2.38%)
Jan 20, 2023 5.521 5.541 5.255 5.289 717,946 -0.24(-4.37%)
Jan 19, 2023 5.599 5.686 5.415 5.531 612,174 -0.11(-1.89%)
Jan 18, 2023 5.608 5.831 5.560 5.637 691,958 -0.02(-0.34%)
Jan 17, 2023 5.937 6.063 5.541 5.657 1,445,041 -0.52(-8.45%)
Jan 13, 2023 6.585 6.769 6.121 6.179 1,812,848 -0.56(-8.32%)
Jan 12, 2023 6.208 6.749 5.618 6.740 4,787,066 -3.41(-33.62%)
Jan 11, 2023 10.23 10.34 9.969 10.15 461,429 +0.09(+0.86%)
Jan 10, 2023 10.03 10.12 9.866 10.07 209,914 +0.04(+0.39%)
Jan 09, 2023 9.776 10.19 9.776 10.03 309,728 +0.44(+4.64%)
Jan 06, 2023 9.283 9.940 9.283 9.582 508,377 +0.44(+4.87%)
Jan 05, 2023 9.060 9.215 9.002 9.138 120,316 +0.14(+1.50%)
Jan 04, 2023 9.283 9.370 8.896 9.002 295,290 -0.26(-2.82%)
Jan 03, 2023 9.466 9.631 9.254 9.263 220,547 -0.05(-0.52%)
Dec 30, 2022 8.896 9.399 8.881 9.312 386,720 +0.43(+4.79%)
Dec 29, 2022 8.799 9.012 8.799 8.886 294,154 +0.01(+0.11%)
Dec 28, 2022 8.915 8.973 8.635 8.877 346,879 -0.07(-0.76%)
Dec 27, 2022 9.138 9.304 8.906 8.944 267,700 -0.20(-2.22%)
Dec 23, 2022 8.896 9.205 8.842 9.147 228,756 +0.30(+3.39%)
Dec 22, 2022 8.944 9.002 8.712 8.848 196,835 -0.12(-1.29%)
Dec 21, 2022 8.896 9.041 8.838 8.964 254,441 +0.12(+1.31%)
Dec 20, 2022 8.964 9.201 8.848 8.848 244,188 -0.26(-2.87%)
Dec 19, 2022 8.954 9.138 8.925 9.109 300,129 +0.22(+2.50%)
Dec 16, 2022 9.060 9.176 8.809 8.886 745,520 -0.25(-2.75%)
Dec 15, 2022 9.196 9.331 8.877 9.138 409,566 -0.18(-1.97%)
Dec 14, 2022 9.234 9.418 9.147 9.321 457,131 +0.09(+0.94%)
Dec 13, 2022 9.476 9.742 9.176 9.234 561,838 -0.11(-1.14%)
Dec 12, 2022 9.399 9.536 9.283 9.341 268,494 -0.05(-0.51%)
Dec 09, 2022 9.138 9.447 9.051 9.389 223,464 +0.24(+2.64%)
Dec 08, 2022 9.302 9.443 9.147 9.147 178,090 -0.05(-0.53%)
Dec 07, 2022 9.428 9.621 9.080 9.196 414,368 -0.28(-2.96%)
Dec 06, 2022 9.708 9.766 9.344 9.476 320,838 -0.39(-3.92%)
Dec 05, 2022 10.06 10.31 9.798 9.863 398,383 -0.12(-1.16%)
Dec 02, 2022 9.815 10.06 8.915 9.979 1,279,947 +0.01(+0.10%)
Dec 01, 2022 10.97 11.13 9.815 9.969 1,127,305 -1.11(-10.04%)
Nov 30, 2022 12.57 12.57 10.81 11.08 1,827,462 -2.49(-18.32%)
Nov 29, 2022 13.59 13.67 13.51 13.57 100,508 +0.04(+0.29%)
Nov 28, 2022 13.49 13.67 13.47 13.53 107,164 -0.08(-0.57%)
Nov 25, 2022 13.54 13.72 13.48 13.61 98,674 +0.08(+0.57%)
Nov 23, 2022 13.54 13.67 13.48 13.53 103,059 +0.00(+0.00%)
Nov 22, 2022 13.77 13.85 13.49 13.53 122,822 -0.24(-1.76%)
Nov 21, 2022 13.73 13.77 13.42 13.77 105,579 -0.04(-0.28%)
Nov 18, 2022 13.68 13.81 13.60 13.81 89,983 +0.06(+0.42%)
Nov 17, 2022 13.63 13.79 13.42 13.75 108,071 +0.02(+0.14%)
Nov 16, 2022 13.83 13.83 13.64 13.73 74,760 -0.11(-0.77%)
Nov 15, 2022 14.20 14.20 13.84 13.84 96,742 -0.28(-1.99%)
Nov 14, 2022 13.96 14.19 13.96 14.12 75,026 +0.15(+1.11%)
Nov 11, 2022 14.15 14.15 13.85 13.96 89,203 -0.06(-0.41%)
Nov 10, 2022 13.92 14.21 13.80 14.02 173,993 +0.44(+3.20%)
Nov 09, 2022 13.88 13.94 13.34 13.59 224,585 -0.36(-2.57%)
Nov 08, 2022 13.90 14.19 13.84 13.94 73,974 -0.01(-0.07%)
Nov 07, 2022 14.13 14.19 13.93 13.95 93,075 +0.01(+0.07%)
Nov 04, 2022 13.75 14.07 13.73 13.94 81,656 +0.21(+1.55%)
Nov 03, 2022 13.73 13.87 13.59 13.73 123,894 -0.04(-0.28%)
Nov 02, 2022 14.19 14.19 13.65 13.77 330,913 -0.55(-3.85%)
Nov 01, 2022 14.13 14.45 14.08 14.32 87,665 +0.26(+1.86%)
Oct 31, 2022 14.23 14.49 14.06 14.06 121,992 -0.20(-1.42%)
Oct 28, 2022 14.15 14.28 13.94 14.26 139,388 +0.12(+0.82%)
Oct 27, 2022 14.50 14.58 14.09 14.15 82,793 -0.31(-2.14%)
Oct 26, 2022 14.22 14.62 14.20 14.46 209,019 +0.08(+0.54%)
Oct 25, 2022 14.61 14.69 14.37 14.38 393,346 -0.22(-1.54%)
Oct 24, 2022 14.51 14.74 14.48 14.60 170,815 +0.10(+0.71%)
Oct 21, 2022 14.37 14.68 14.31 14.50 104,301 +0.17(+1.17%)
Oct 20, 2022 14.55 14.61 14.18 14.33 89,005 -0.10(-0.71%)
Oct 19, 2022 14.83 14.84 14.40 14.43 112,343 -0.39(-2.65%)
Oct 18, 2022 14.75 14.84 14.53 14.83 179,425 +0.29(+1.99%)
Oct 17, 2022 14.51 14.76 14.40 14.54 151,955 +0.23(+1.63%)
Oct 14, 2022 14.17 14.48 14.12 14.30 177,918 +0.41(+2.96%)
Oct 13, 2022 13.50 13.89 13.40 13.89 92,389 +0.27(+1.99%)
Oct 12, 2022 13.44 13.66 13.25 13.62 80,428 +0.19(+1.39%)
Oct 11, 2022 13.62 13.70 13.34 13.44 70,753 -0.28(-2.04%)
Oct 10, 2022 13.82 13.98 13.64 13.72 69,212 -0.21(-1.48%)
Oct 07, 2022 14.05 14.14 13.86 13.92 66,028 -0.06(-0.40%)
Oct 06, 2022 13.97 14.10 13.86 13.98 76,843 +0.09(+0.67%)
Oct 05, 2022 13.89 13.99 13.58 13.88 75,771 +0.07(+0.54%)
Oct 04, 2022 13.63 13.92 13.52 13.81 90,920 +0.41(+3.07%)
Oct 03, 2022 13.37 13.58 13.25 13.40 136,667 +0.34(+2.57%)
Sep 30, 2022 13.27 13.37 13.05 13.06 107,933 -0.19(-1.41%)
Sep 29, 2022 13.32 13.36 12.99 13.25 88,571 -0.12(-0.91%)
Sep 28, 2022 13.17 13.39 13.06 13.37 145,765 +0.25(+1.92%)
Sep 27, 2022 13.14 13.42 12.91 13.12 123,138 +0.26(+2.03%)
Sep 26, 2022 13.53 13.53 12.60 12.86 425,483 -0.88(-6.39%)
Sep 23, 2022 13.95 13.95 13.17 13.73 453,131 -0.32(-2.26%)
Sep 22, 2022 14.33 14.38 14.05 14.05 93,036 -0.33(-2.27%)
Sep 21, 2022 14.48 14.71 14.34 14.38 101,159 +0.04(+0.26%)
Sep 20, 2022 14.47 14.47 14.25 14.34 71,942 -0.27(-1.85%)
Sep 19, 2022 14.50 14.84 14.44 14.61 91,595 -0.01(-0.06%)
Sep 16, 2022 14.48 14.75 14.31 14.62 162,257 +0.01(+0.06%)
Sep 15, 2022 14.93 15.03 14.57 14.61 135,059 -0.31(-2.07%)
Sep 14, 2022 15.10 15.28 14.84 14.92 72,250 +0.00(+0.00%)
Sep 13, 2022 15.05 15.36 14.80 14.92 64,396 -0.13(-0.87%)
Sep 12, 2022 15.27 15.42 15.05 15.05 108,654 -0.13(-0.86%)
Sep 09, 2022 14.88 15.28 14.80 15.18 101,433 +0.53(+3.64%)
Sep 08, 2022 14.50 14.73 14.39 14.65 66,260 +0.15(+1.03%)
Sep 07, 2022 14.74 14.74 14.35 14.50 133,226 -0.24(-1.65%)
Sep 06, 2022 14.89 14.91 14.59 14.74 97,633 -0.15(-1.00%)
Sep 02, 2022 14.68 15.02 14.61 14.89 114,364 +0.42(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.