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

KNOT Offshore Partners LP Common Units representing Limited Partner Interests (NY: KNOP )

5.410 -0.020 (-0.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 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 (%)
Dec 24, 2024 5.500 5.500 5.420 5.430 43,183 -0.05(-0.91%)
Dec 23, 2024 5.350 5.490 5.280 5.480 165,745 +0.09(+1.67%)
Dec 20, 2024 5.300 5.469 5.290 5.390 94,063 +0.05(+1.03%)
Dec 19, 2024 5.460 5.460 5.280 5.335 214,719 -0.12(-2.11%)
Dec 18, 2024 5.580 5.600 5.420 5.450 102,139 -0.08(-1.45%)
Dec 17, 2024 5.580 5.620 5.500 5.530 117,117 -0.08(-1.43%)
Dec 16, 2024 5.640 5.670 5.530 5.610 91,525 -0.10(-1.75%)
Dec 13, 2024 5.780 5.780 5.570 5.710 121,543 -0.07(-1.21%)
Dec 12, 2024 5.820 5.900 5.720 5.780 65,668 -0.12(-2.03%)
Dec 11, 2024 5.700 5.980 5.600 5.900 142,433 +0.19(+3.33%)
Dec 10, 2024 5.750 5.750 5.602 5.710 83,029 +0.01(+0.18%)
Dec 09, 2024 5.630 5.820 5.630 5.700 256,645 +0.00(+0.00%)
Dec 06, 2024 5.730 5.790 5.630 5.700 69,518 -0.04(-0.70%)
Dec 05, 2024 5.360 6.160 5.360 5.740 145,995 -0.12(-2.05%)
Dec 04, 2024 5.890 6.020 5.810 5.860 124,936 -0.03(-0.51%)
Dec 03, 2024 5.700 5.920 5.600 5.890 237,318 +0.13(+2.26%)
Dec 02, 2024 5.800 5.840 5.720 5.760 85,162 -0.07(-1.20%)
Nov 29, 2024 5.950 5.980 5.760 5.830 74,039 -0.13(-2.18%)
Nov 27, 2024 5.950 6.040 5.920 5.960 59,104 +0.01(+0.17%)
Nov 26, 2024 6.020 6.090 5.910 5.950 71,460 -0.07(-1.16%)
Nov 25, 2024 6.100 6.100 6.010 6.020 71,456 -0.08(-1.31%)
Nov 22, 2024 6.160 6.198 6.100 6.100 48,160 -0.12(-1.93%)
Nov 21, 2024 6.200 6.240 6.130 6.220 64,547 +0.02(+0.32%)
Nov 20, 2024 6.180 6.240 6.130 6.200 44,150 +0.02(+0.32%)
Nov 19, 2024 6.150 6.270 6.150 6.180 33,407 -0.03(-0.48%)
Nov 18, 2024 6.130 6.320 6.070 6.210 67,575 +0.14(+2.31%)
Nov 15, 2024 6.010 6.142 6.010 6.070 73,175 +0.03(+0.50%)
Nov 14, 2024 6.220 6.240 6.010 6.040 74,111 -0.16(-2.58%)
Nov 13, 2024 6.220 6.230 6.125 6.200 40,817 +0.02(+0.32%)
Nov 12, 2024 6.110 6.215 6.082 6.180 69,593 +0.08(+1.31%)
Nov 11, 2024 5.920 6.160 5.920 6.100 80,605 +0.20(+3.39%)
Nov 08, 2024 6.080 6.175 5.900 5.900 45,660 -0.18(-2.96%)
Nov 07, 2024 6.050 6.123 5.910 6.080 65,047 +0.03(+0.50%)
Nov 06, 2024 5.990 6.178 5.990 6.050 54,746 +0.10(+1.68%)
Nov 05, 2024 5.860 6.000 5.860 5.950 31,319 +0.08(+1.36%)
Nov 04, 2024 6.010 6.066 5.870 5.870 37,972 -0.16(-2.65%)
Nov 01, 2024 6.070 6.100 5.950 6.030 49,255 -0.04(-0.66%)
Oct 31, 2024 6.000 6.110 5.900 6.070 72,478 +0.14(+2.36%)
Oct 30, 2024 6.050 6.130 5.910 5.930 55,766 -0.17(-2.79%)
Oct 29, 2024 6.140 6.220 6.040 6.100 89,232 -0.05(-0.81%)
Oct 28, 2024 6.230 6.260 6.150 6.150 47,120 -0.17(-2.75%)
Oct 25, 2024 6.224 6.463 6.204 6.324 49,262 +0.06(+0.95%)
Oct 24, 2024 6.224 6.294 6.105 6.264 55,513 +0.06(+0.96%)
Oct 23, 2024 6.224 6.234 6.025 6.204 90,554 -0.04(-0.64%)
Oct 22, 2024 6.364 6.364 6.234 6.244 47,760 -0.11(-1.72%)
Oct 21, 2024 6.334 6.384 6.324 6.354 37,521 -0.01(-0.16%)
Oct 18, 2024 6.424 6.463 6.354 6.364 58,049 -0.12(-1.84%)
Oct 17, 2024 6.483 6.503 6.354 6.483 79,583 +0.00(+0.00%)
Oct 16, 2024 6.553 6.623 6.414 6.483 98,850 -0.05(-0.76%)
Oct 15, 2024 6.533 6.574 6.473 6.533 28,662 -0.03(-0.46%)
Oct 14, 2024 6.573 6.653 6.384 6.563 101,925 -0.03(-0.45%)
Oct 11, 2024 6.503 6.643 6.503 6.593 26,932 +0.08(+1.22%)
Oct 10, 2024 6.483 6.543 6.354 6.513 68,169 +0.04(+0.62%)
Oct 09, 2024 6.424 6.563 6.424 6.473 50,736 +0.03(+0.46%)
Oct 08, 2024 6.404 6.483 6.374 6.444 80,022 -0.08(-1.22%)
Oct 07, 2024 6.643 6.663 6.434 6.523 56,285 -0.12(-1.80%)
Oct 04, 2024 6.563 6.707 6.533 6.643 26,060 +0.07(+1.06%)
Oct 03, 2024 6.792 6.792 6.563 6.573 41,310 -0.15(-2.22%)
Oct 02, 2024 6.692 6.822 6.688 6.722 66,978 +0.01(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.