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

Knot Offshore Partners LP (NY: KNOP )

4.990 -0.040 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 5.084 5.133 5.133 5.133 120,598 +0.02(+0.39%)
Mar 27, 2024 5.163 5.173 5.054 5.114 101,144 -0.02(-0.39%)
Mar 26, 2024 5.124 5.173 5.114 5.133 34,001 -0.03(-0.58%)
Mar 25, 2024 5.173 5.265 5.163 5.163 53,434 -0.03(-0.57%)
Mar 22, 2024 5.273 5.332 5.183 5.193 48,375 -0.11(-2.06%)
Mar 21, 2024 5.233 5.387 5.213 5.303 42,946 +0.02(+0.38%)
Mar 20, 2024 5.253 5.323 5.198 5.283 61,529 +0.05(+0.95%)
Mar 19, 2024 5.203 5.303 5.203 5.233 31,405 +0.02(+0.38%)
Mar 18, 2024 5.352 5.362 5.173 5.213 75,182 -0.18(-3.32%)
Mar 15, 2024 5.263 5.472 5.263 5.392 105,453 +0.08(+1.50%)
Mar 14, 2024 5.283 5.352 5.204 5.313 76,421 +0.07(+1.33%)
Mar 13, 2024 5.233 5.362 5.173 5.243 63,710 +0.02(+0.38%)
Mar 12, 2024 5.193 5.293 5.193 5.223 45,156 +0.01(+0.19%)
Mar 11, 2024 5.263 5.313 5.213 5.213 41,979 -0.07(-1.32%)
Mar 08, 2024 5.332 5.362 5.203 5.283 61,443 -0.04(-0.75%)
Mar 07, 2024 5.253 5.362 5.243 5.323 38,843 +0.05(+0.94%)
Mar 06, 2024 5.323 5.348 5.193 5.273 86,452 -0.03(-0.56%)
Mar 05, 2024 5.243 5.417 5.243 5.303 58,883 -0.01(-0.19%)
Mar 04, 2024 5.342 5.432 5.203 5.313 127,577 -0.06(-1.11%)
Mar 01, 2024 5.462 5.462 5.313 5.372 105,420 -0.10(-1.82%)
Feb 29, 2024 5.482 5.551 5.422 5.472 224,550 -0.05(-0.90%)
Feb 28, 2024 5.790 5.800 5.482 5.521 158,553 -0.35(-5.93%)
Feb 27, 2024 5.939 5.939 5.727 5.870 177,097 -0.09(-1.50%)
Feb 26, 2024 5.770 6.019 5.720 5.959 213,060 +0.25(+4.36%)
Feb 23, 2024 5.442 5.780 5.442 5.711 133,913 +0.24(+4.36%)
Feb 22, 2024 5.472 5.621 5.462 5.472 79,032 -0.07(-1.26%)
Feb 21, 2024 5.472 5.681 5.472 5.541 35,193 +0.04(+0.72%)
Feb 20, 2024 5.531 5.561 5.482 5.502 46,187 -0.06(-1.07%)
Feb 16, 2024 5.571 5.691 5.521 5.561 48,658 -0.01(-0.18%)
Feb 15, 2024 5.472 5.681 5.472 5.571 39,996 +0.00(+0.00%)
Feb 14, 2024 5.541 5.681 5.541 5.571 52,436 +0.02(+0.36%)
Feb 13, 2024 5.631 5.681 5.492 5.551 58,831 -0.15(-2.62%)
Feb 12, 2024 5.651 5.755 5.611 5.701 36,643 -0.01(-0.17%)
Feb 09, 2024 5.750 5.870 5.651 5.711 83,760 -0.01(-0.17%)
Feb 08, 2024 5.760 5.830 5.661 5.720 45,764 +0.00(+0.00%)
Feb 07, 2024 5.720 5.840 5.681 5.720 40,653 +0.04(+0.70%)
Feb 06, 2024 5.770 5.780 5.627 5.681 32,328 -0.07(-1.21%)
Feb 05, 2024 5.661 5.770 5.561 5.750 67,616 +0.09(+1.58%)
Feb 02, 2024 5.541 5.760 5.527 5.661 63,696 -0.01(-0.18%)
Feb 01, 2024 5.890 5.890 5.616 5.671 63,284 -0.20(-3.39%)
Jan 31, 2024 5.919 5.919 5.815 5.870 40,323 -0.01(-0.17%)
Jan 30, 2024 5.780 5.919 5.760 5.880 36,360 +0.06(+1.03%)
Jan 29, 2024 5.661 5.840 5.661 5.820 66,005 +0.08(+1.39%)
Jan 26, 2024 5.521 5.830 5.521 5.740 59,673 +0.23(+4.26%)
Jan 25, 2024 5.555 5.585 5.416 5.506 67,121 -0.02(-0.36%)
Jan 24, 2024 5.535 5.733 5.496 5.525 38,141 -0.01(-0.18%)
Jan 23, 2024 5.545 5.624 5.466 5.535 53,559 -0.01(-0.18%)
Jan 22, 2024 5.575 5.698 5.515 5.545 81,661 -0.07(-1.23%)
Jan 19, 2024 5.743 5.788 5.595 5.614 42,563 -0.14(-2.41%)
Jan 18, 2024 5.832 5.852 5.684 5.753 49,338 -0.08(-1.36%)
Jan 17, 2024 5.793 5.902 5.773 5.832 57,901 +0.01(+0.17%)
Jan 16, 2024 5.941 6.001 5.783 5.822 58,387 -0.13(-2.16%)
Jan 12, 2024 6.020 6.110 5.902 5.951 56,388 +0.01(+0.17%)
Jan 11, 2024 5.961 6.033 5.882 5.941 44,287 -0.06(-0.99%)
Jan 10, 2024 5.951 6.060 5.837 6.001 91,145 +0.01(+0.17%)
Jan 09, 2024 6.020 6.139 5.962 5.991 83,838 -0.05(-0.82%)
Jan 08, 2024 6.060 6.199 6.016 6.040 87,303 -0.13(-2.09%)
Jan 05, 2024 6.020 6.288 6.020 6.169 93,717 +0.16(+2.64%)
Jan 04, 2024 6.228 6.327 6.011 6.011 92,916 -0.23(-3.65%)
Jan 03, 2024 6.090 6.387 6.080 6.238 159,026 +0.24(+3.96%)
Jan 02, 2024 5.694 6.080 5.694 6.001 142,291 +0.30(+5.21%)
Dec 29, 2023 5.614 5.723 5.545 5.704 266,019 +0.05(+0.88%)
Dec 28, 2023 5.813 5.902 5.614 5.654 214,054 -0.19(-3.22%)
Dec 27, 2023 5.902 6.020 5.694 5.842 205,347 -0.08(-1.34%)
Dec 26, 2023 5.763 6.001 5.704 5.921 200,896 +0.16(+2.75%)
Dec 22, 2023 5.991 6.020 5.615 5.763 270,901 -0.19(-3.16%)
Dec 21, 2023 5.981 6.169 5.921 5.951 132,698 -0.02(-0.33%)
Dec 20, 2023 6.189 6.351 5.951 5.971 149,052 -0.24(-3.83%)
Dec 19, 2023 5.941 6.228 5.813 6.209 220,004 +0.35(+5.91%)
Dec 18, 2023 5.694 5.941 5.605 5.862 247,918 +0.13(+2.25%)
Dec 15, 2023 5.763 5.842 5.416 5.733 391,661 -0.15(-2.53%)
Dec 14, 2023 5.545 5.921 5.496 5.882 335,655 +0.51(+9.39%)
Dec 13, 2023 5.377 5.446 5.248 5.377 268,330 +0.09(+1.69%)
Dec 12, 2023 5.387 5.506 5.110 5.288 530,983 -0.14(-2.55%)
Dec 11, 2023 5.397 5.610 5.397 5.426 124,434 -0.10(-1.79%)
Dec 08, 2023 5.426 5.545 5.407 5.525 46,902 +0.08(+1.45%)
Dec 07, 2023 5.446 5.560 5.377 5.446 93,625 +0.00(+0.00%)
Dec 06, 2023 5.436 5.496 5.318 5.446 169,614 +0.00(+0.00%)
Dec 05, 2023 5.367 5.496 5.288 5.446 107,211 +0.02(+0.36%)
Dec 04, 2023 5.288 5.496 5.287 5.426 106,456 +0.09(+1.67%)
Dec 01, 2023 5.278 5.515 5.248 5.337 137,318 +0.02(+0.37%)
Nov 30, 2023 5.456 5.486 5.258 5.317 92,292 -0.17(-3.07%)
Nov 29, 2023 5.377 5.545 5.377 5.486 56,385 +0.08(+1.47%)
Nov 28, 2023 5.476 5.486 5.387 5.407 77,600 -0.04(-0.73%)
Nov 27, 2023 5.545 5.560 5.407 5.446 58,505 -0.14(-2.48%)
Nov 24, 2023 5.446 5.634 5.446 5.585 25,001 +0.04(+0.71%)
Nov 22, 2023 5.456 5.585 5.456 5.545 53,337 +0.07(+1.27%)
Nov 21, 2023 5.614 5.619 5.466 5.476 86,494 -0.15(-2.64%)
Nov 20, 2023 5.624 5.760 5.506 5.624 81,916 -0.03(-0.53%)
Nov 17, 2023 5.644 5.704 5.605 5.654 75,967 -0.03(-0.52%)
Nov 16, 2023 5.714 5.813 5.595 5.684 56,773 -0.14(-2.38%)
Nov 15, 2023 5.842 5.921 5.798 5.822 54,937 -0.04(-0.68%)
Nov 14, 2023 5.753 5.921 5.753 5.862 37,310 +0.09(+1.54%)
Nov 13, 2023 5.743 5.842 5.704 5.773 37,752 -0.03(-0.51%)
Nov 10, 2023 5.743 5.842 5.654 5.803 88,385 +0.06(+1.03%)
Nov 09, 2023 5.763 5.793 5.585 5.743 123,084 +0.07(+1.22%)
Nov 08, 2023 5.664 5.773 5.586 5.674 36,945 +0.00(+0.00%)
Nov 07, 2023 5.624 5.733 5.535 5.674 110,016 -0.02(-0.35%)
Nov 06, 2023 5.644 5.699 5.556 5.694 93,842 +0.02(+0.35%)
Nov 03, 2023 5.595 5.872 5.595 5.674 57,703 -0.03(-0.52%)
Nov 02, 2023 5.902 5.920 5.624 5.704 108,615 -0.19(-3.19%)
Nov 01, 2023 5.674 5.991 5.636 5.892 84,729 +0.29(+5.12%)
Oct 31, 2023 5.674 5.674 5.585 5.605 31,065 -0.05(-0.88%)
Oct 30, 2023 5.595 5.694 5.347 5.654 90,936 +0.10(+1.78%)
Oct 27, 2023 5.704 5.714 5.555 5.555 74,735 -0.15(-2.60%)
Oct 26, 2023 5.694 5.803 5.506 5.704 91,701 -0.05(-0.86%)
Oct 25, 2023 5.793 5.872 5.614 5.753 74,170 -0.03(-0.58%)
Oct 24, 2023 5.767 5.895 5.767 5.787 69,830 -0.06(-1.01%)
Oct 23, 2023 6.033 6.033 5.728 5.846 73,733 -0.14(-2.31%)
Oct 20, 2023 6.102 6.102 5.925 5.984 72,073 -0.21(-3.34%)
Oct 19, 2023 5.984 6.290 5.984 6.191 70,073 +0.17(+2.78%)
Oct 18, 2023 5.994 6.152 5.945 6.023 74,861 -0.16(-2.55%)
Oct 17, 2023 6.142 6.329 6.092 6.181 70,639 +0.02(+0.32%)
Oct 16, 2023 5.984 6.161 5.876 6.161 69,095 +0.20(+3.31%)
Oct 13, 2023 6.142 6.235 5.910 5.964 88,609 -0.15(-2.42%)
Oct 12, 2023 6.290 6.290 6.009 6.112 87,414 -0.08(-1.27%)
Oct 11, 2023 6.112 6.290 6.023 6.191 217,587 +0.03(+0.48%)
Oct 10, 2023 6.260 6.378 6.132 6.161 55,312 -0.15(-2.34%)
Oct 09, 2023 6.142 6.378 6.112 6.309 76,896 +0.20(+3.23%)
Oct 06, 2023 6.211 6.260 6.014 6.112 70,643 -0.10(-1.59%)
Oct 05, 2023 5.856 6.230 5.816 6.211 66,552 +0.32(+5.35%)
Oct 04, 2023 6.191 6.191 5.831 5.895 229,119 -0.31(-4.93%)
Oct 03, 2023 6.359 6.497 6.161 6.201 81,668 -0.19(-2.93%)
Oct 02, 2023 6.723 6.791 6.368 6.388 87,727 -0.35(-5.12%)
Sep 29, 2023 6.546 6.802 6.546 6.733 87,665 +0.25(+3.80%)
Sep 28, 2023 6.654 6.654 6.447 6.487 68,748 -0.13(-1.94%)
Sep 27, 2023 6.378 6.674 6.309 6.615 125,784 +0.31(+4.84%)
Sep 26, 2023 6.605 6.782 6.270 6.309 479,511 -0.44(-6.57%)
Sep 25, 2023 6.605 6.782 6.625 6.753 116,683 +0.05(+0.74%)
Sep 22, 2023 6.625 6.802 6.497 6.704 141,844 +0.13(+1.95%)
Sep 21, 2023 6.240 6.595 6.181 6.575 169,598 +0.33(+5.21%)
Sep 20, 2023 6.073 6.329 6.054 6.250 69,959 +0.19(+3.09%)
Sep 19, 2023 6.290 6.290 6.004 6.063 74,335 -0.13(-2.07%)
Sep 18, 2023 6.270 6.359 6.092 6.191 114,821 +0.00(+0.00%)
Sep 15, 2023 6.319 6.378 6.171 6.191 39,932 -0.15(-2.33%)
Sep 14, 2023 6.112 6.408 6.112 6.339 229,390 +0.22(+3.54%)
Sep 13, 2023 6.368 6.368 6.092 6.122 105,926 -0.28(-4.31%)
Sep 12, 2023 6.408 6.595 6.191 6.398 232,124 -0.09(-1.37%)
Sep 11, 2023 6.546 6.901 6.447 6.487 305,369 -0.04(-0.60%)
Sep 08, 2023 6.260 6.566 6.161 6.526 341,722 +0.23(+3.60%)
Sep 07, 2023 6.023 6.319 5.915 6.299 429,528 +0.37(+6.32%)
Sep 06, 2023 5.747 6.112 5.679 5.925 355,077 +0.19(+3.26%)
Sep 05, 2023 5.274 5.777 5.264 5.737 502,986 +0.50(+9.60%)
Sep 01, 2023 5.254 5.373 5.205 5.235 175,766 -0.02(-0.38%)
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%)
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.