Dark

KNOP
KNOT OFFSHORE PARTNERS LP
stock NYSE

At Close

Sep 26, 2025 3:59:58 PM EDT

9.01USD-4.555%(-0.43)339,476

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 9:28:30 AM EDT

9.85USD+4.343%(+0.41)12,530

After-hours

Sep 26, 2025 4:37:30 PM EDT

9.20USD+2.099%(+0.19)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	9.8900	9.9323	8.7200	9.0700	-3.919%	339,476	0.000%
2025-09-25	9.4000	9.4800	9.2700	9.4400	+1.179%	222,972	-3.919%
2025-09-24	8.9600	9.5000	8.9280	9.3300	+4.479%	211,556	-2.787%
2025-09-23	8.9300	9.0000	8.8364	8.9300	-0.557%	64,434	+1.568%
2025-09-22	9.0100	9.0100	8.7200	8.9800	-0.554%	68,484	+1.002%
2025-09-19	8.9500	9.0350	8.7500	9.0300	+1.804%	82,827	+0.443%
2025-09-18	9.0000	9.0000	8.8092	8.8700	-0.894%	61,935	+2.255%
2025-09-17	8.6900	8.9900	8.6900	8.9500	+1.936%	73,930	+1.341%
2025-09-16	8.9300	8.9300	8.7300	8.7800	-1.899%	39,139	+3.303%
2025-09-15	8.6800	8.9800	8.5301	8.9500	+4.070%	83,737	+1.341%
2025-09-12	8.5600	8.7500	8.5000	8.6000	+0.350%	31,815	+5.465%
2025-09-11	8.9500	8.9600	8.5101	8.5700	-4.353%	59,010	+5.834%
2025-09-10	8.5200	9.0000	8.4050	8.9600	+6.036%	110,425	+1.228%
2025-09-09	8.4000	8.5200	8.2650	8.4500	+1.319%	69,546	+7.337%
2025-09-08	8.1600	8.3600	8.1020	8.3400	+2.963%	35,133	+8.753%
2025-09-05	8.0000	8.1050	7.7400	8.1000	+0.124%	29,379	+11.975%
2025-09-04	8.1800	8.3300	8.0000	8.0900	-0.979%	29,399	+12.114%
2025-09-03	8.4000	8.6000	8.1400	8.1700	-3.314%	72,991	+11.016%
2025-09-02	8.3200	8.6050	8.0100	8.4500	+1.562%	134,676	+7.337%
2025-08-29	7.6500	8.3650	7.6500	8.3200	+9.908%	238,244	+9.014%
2025-08-28	7.5800	7.6100	7.4500	7.5700	+0.398%	47,237	+19.815%
2025-08-27	7.4500	7.6000	7.4500	7.5400	+1.072%	43,681	+20.292%
2025-08-26	7.3200	7.5200	7.3008	7.4600	+1.221%	65,124	+21.582%
2025-08-25	7.1800	7.4500	7.1800	7.3700	+1.515%	62,710	+23.066%
2025-08-22	7.2300	7.4411	7.2300	7.2600	+0.415%	53,290	+24.931%
2025-08-21	7.0600	7.2500	7.0000	7.2300	+3.582%	50,248	+25.450%
2025-08-20	7.0300	7.1400	6.9500	6.9800	-0.852%	34,553	+29.943%
2025-08-19	7.1700	7.2002	6.9500	7.0400	-1.124%	34,080	+28.835%
2025-08-18	7.2700	7.3092	7.1200	7.1200	-1.793%	22,092	+27.388%
2025-08-15	7.4400	7.4699	7.2000	7.2500	-2.423%	37,608	+25.103%
2025-08-14	7.0600	7.5200	7.0500	7.4300	+7.681%	130,831	+22.073%
2025-08-13	6.9500	7.0500	6.9000	6.9000	-1.429%	39,609	+31.449%
2025-08-12	6.9600	7.1689	6.9466	7.0000	+1.302%	39,638	+29.571%
2025-08-11	6.9400	7.0008	6.9100	6.9100	-0.145%	59,774	+31.259%
2025-08-08	7.0400	7.1000	6.9100	6.9200	-1.565%	18,829	+31.069%
2025-08-07	7.0800	7.1100	6.9200	7.0300	-0.706%	27,932	+29.018%
2025-08-06	7.0700	7.2000	7.0400	7.0800	+0.568%	30,392	+28.107%
2025-08-05	6.8600	7.0600	6.8100	7.0400	+2.624%	49,206	+28.835%
2025-08-04	6.8500	6.9750	6.8400	6.8600	-1.153%	46,946	+32.216%
2025-08-01	6.8700	6.9900	6.7618	6.9400	-0.144%	27,155	+30.692%
2025-07-31	6.8500	6.9900	6.8500	6.9500	+0.144%	23,225	+30.504%
2025-07-30	6.9700	6.9914	6.9150	6.9400	-0.573%	32,574	+30.692%
2025-07-29	6.9900	7.0050	6.9300	6.9800	-0.143%	31,617	+29.943%
2025-07-28	7.0200	7.0200	6.8896	6.9900	-0.285%	48,343	+29.757%
2025-07-25	7.1000	7.1057	7.0100	7.0100	-0.989%	26,714	+29.387%
2025-07-24	7.1200	7.1500	7.0378	7.0800	-0.562%	23,990	+28.107%
2025-07-23	7.1000	7.1600	7.0500	7.1200	+0.282%	30,547	+27.388%
2025-07-22	7.1400	7.1900	7.0100	7.1000	-0.560%	54,598	+27.746%
2025-07-21	7.2500	7.2700	7.1150	7.1400	-1.517%	59,131	+27.031%
2025-07-18	7.3000	7.4593	7.2250	7.2500	-0.685%	35,998	+25.103%
2025-07-17	7.1800	7.4250	7.0845	7.3000	+1.108%	65,678	+24.247%
2025-07-16	7.4600	7.4900	7.2200	7.2200	-2.432%	51,292	+25.623%
2025-07-15	7.4700	7.6000	7.3200	7.4000	-0.804%	100,080	+22.568%
2025-07-14	7.0300	7.5900	7.0000	7.4600	+7.184%	332,751	+21.582%
2025-07-11	6.8700	7.0353	6.8400	6.9600	+1.016%	24,600	+30.316%
2025-07-10	6.9200	6.9700	6.8600	6.8900	-0.863%	44,761	+31.640%
2025-07-09	7.0200	7.0820	6.8900	6.9500	-1.278%	42,950	+30.504%
2025-07-08	6.9000	7.1250	6.9000	7.0400	+1.149%	81,436	+28.835%
2025-07-07	6.8300	7.2050	6.7890	6.9600	+1.458%	104,419	+30.316%
2025-07-03	6.6900	6.9600	6.6500	6.8600	+2.388%	122,081	+32.216%
2025-07-02	6.4500	6.8400	6.4500	6.7000	+7.029%	133,362	+35.373%
2025-07-01	6.2300	6.3237	6.1600	6.2600	0.000%	74,035	+44.888%
2025-06-30	6.3500	6.3900	6.1603	6.2600	-2.034%	58,245	+44.888%
2025-06-27	6.5000	6.5000	6.2600	6.3900	-1.692%	34,809	+41.941%
2025-06-26	6.4300	6.5410	6.3200	6.5000	+2.201%	48,427	+39.538%
2025-06-25	6.6200	6.6700	6.3600	6.3600	-3.490%	55,699	+42.610%
2025-06-24	6.6100	6.7500	6.5401	6.5900	-1.347%	34,586	+37.633%
2025-06-23	6.6200	6.7200	6.6045	6.6800	+0.602%	70,714	+35.778%
2025-06-20	6.8400	6.9086	6.6250	6.6400	-2.353%	32,766	+36.596%
2025-06-18	7.0100	7.0100	6.7604	6.8000	-1.876%	43,756	+33.382%
2025-06-17	6.7200	6.9699	6.6200	6.9300	+4.683%	76,350	+30.880%
2025-06-16	6.6300	6.8000	6.5400	6.6200	+0.303%	66,759	+37.009%
2025-06-13	6.6500	6.7000	6.5400	6.6000	-0.602%	56,710	+37.424%
2025-06-12	6.5900	6.6400	6.5449	6.6400	+0.682%	23,819	+36.596%
2025-06-11	6.5000	6.6000	6.4700	6.5950	+1.932%	44,609	+37.528%
2025-06-10	6.4403	6.5277	6.3500	6.4700	+1.094%	56,986	+40.185%
2025-06-09	6.4200	6.5400	6.2934	6.4000	-0.312%	47,322	+41.719%
2025-06-06	6.6000	6.6800	6.3900	6.4200	-1.685%	35,323	+41.277%
2025-06-05	6.3600	6.5900	6.3600	6.5300	+3.487%	45,893	+38.897%
2025-06-04	6.3400	6.5100	6.2800	6.3100	-1.252%	38,204	+43.740%
2025-06-03	6.3600	6.5000	6.3102	6.3900	+0.472%	60,709	+41.941%
2025-06-02	6.4000	6.5300	6.3400	6.3600	-0.313%	91,491	+42.610%
2025-05-30	6.2800	6.3900	6.2800	6.3800	+1.431%	28,355	+42.163%
2025-05-29	6.3000	6.3400	6.2100	6.2900	-0.475%	71,968	+44.197%
2025-05-28	6.3000	6.3500	6.2700	6.3200	+0.317%	50,251	+43.513%
2025-05-27	6.4100	6.4800	6.2700	6.3000	0.000%	55,233	+43.968%
2025-05-23	6.4500	6.4500	6.2400	6.3000	-2.778%	51,899	+43.968%
2025-05-22	6.5100	6.5413	6.4000	6.4800	-0.461%	74,441	+39.969%
2025-05-21	6.7000	6.7000	6.2260	6.5100	-5.240%	166,515	+39.324%
2025-05-20	6.7300	6.8700	6.6100	6.8700	+2.844%	69,187	+32.023%
2025-05-19	6.4500	6.7399	6.3599	6.6800	+2.297%	61,360	+35.778%
2025-05-16	6.6100	6.6800	6.5200	6.5300	-1.210%	39,844	+38.897%
2025-05-15	6.5700	6.6800	6.5300	6.6100	-0.151%	31,870	+37.216%
2025-05-14	6.5800	6.8000	6.4900	6.6200	-0.301%	25,173	+37.009%
2025-05-13	6.7400	6.8118	6.6400	6.6400	-1.043%	46,630	+36.596%
2025-05-12	6.8100	6.8200	6.7000	6.7100	+0.449%	39,600	+35.171%
2025-05-09	6.7100	6.7200	6.5800	6.6800	+0.602%	41,363	+35.778%
2025-05-08	6.6200	6.9000	6.6200	6.6400	+0.151%	78,703	+36.596%
2025-05-07	6.4300	6.6900	6.3500	6.6300	+4.082%	129,102	+36.802%
2025-05-06	6.3900	6.5100	6.3150	6.3700	-0.157%	25,356	+42.386%
2025-05-05	6.4800	6.5217	6.3500	6.3800	-1.846%	33,777	+42.163%
2025-05-02	6.5700	6.6400	6.4900	6.5000	-0.612%	72,211	+39.538%
2025-05-01	6.4300	6.6263	6.4300	6.5400	+0.770%	50,654	+38.685%
2025-04-30	6.3700	6.5000	6.3700	6.4900	+0.620%	25,903	+39.753%
2025-04-29	6.3200	6.5000	6.3200	6.4500	+0.311%	19,089	+40.620%
2025-04-28	6.4800	6.5350	6.3590	6.4300	-1.077%	45,331	+41.058%
2025-04-25	6.4000	6.5600	6.2313	6.5000	+1.089%	42,880	+39.538%
2025-04-24	6.3600	6.4800	6.2000	6.4300	+1.420%	101,496	+41.058%
2025-04-23	6.4100	6.5900	6.2900	6.3400	-0.157%	41,188	+43.060%
2025-04-22	6.4200	6.5800	6.3100	6.3500	+0.158%	35,842	+42.835%
2025-04-21	6.4600	6.4899	6.2800	6.3400	-1.092%	63,384	+43.060%
2025-04-17	6.2000	6.4600	6.2000	6.4100	+3.554%	48,166	+41.498%
2025-04-16	6.3300	6.4500	6.1900	6.1900	-4.031%	40,205	+46.527%
2025-04-15	6.4600	6.4800	6.2900	6.4500	+1.415%	51,834	+40.620%
2025-04-14	6.3700	6.4850	6.2700	6.3600	+1.435%	49,883	+42.610%
2025-04-11	6.2100	6.3800	6.0631	6.2700	+1.621%	81,856	+44.657%
2025-04-10	6.3800	6.4000	6.0600	6.1700	-4.931%	86,774	+47.002%
2025-04-09	6.1700	6.6000	5.4500	6.4900	+2.690%	324,568	+39.753%
2025-04-08	6.4000	6.4199	6.1400	6.3200	+1.771%	120,704	+43.513%
2025-04-07	6.2000	6.5000	6.0414	6.2100	-4.462%	200,336	+46.055%
2025-04-04	6.7800	6.8300	6.3200	6.5000	-7.932%	161,226	+39.538%
2025-04-03	7.2500	7.3500	7.0400	7.0600	-7.105%	207,482	+28.470%
2025-04-02	7.5800	7.6682	7.2668	7.6000	-0.131%	136,884	+19.342%
2025-04-01	7.2000	7.7150	7.1000	7.6100	+9.026%	357,255	+19.185%
2025-03-31	6.6900	6.9800	6.6900	6.9800	+4.805%	135,409	+29.943%
2025-03-28	6.8000	6.8000	6.5313	6.6600	-1.770%	85,635	+36.186%
2025-03-27	6.7400	6.7800	6.6301	6.7800	+0.593%	45,933	+33.776%
2025-03-26	6.4400	6.8400	6.4384	6.7400	+5.808%	129,187	+34.570%
2025-03-25	6.2500	6.4500	6.2500	6.3700	+2.083%	61,316	+42.386%
2025-03-24	6.2100	6.4200	6.1200	6.2400	+2.128%	158,109	+45.353%
2025-03-21	6.1700	6.2700	6.1000	6.1100	-3.323%	113,102	+48.445%
2025-03-20	6.0100	6.4100	6.0100	6.3200	+12.256%	232,317	+43.513%
2025-03-19	5.5800	5.6700	5.4800	5.6300	+1.259%	95,983	+61.101%
2025-03-18	5.5600	5.5800	5.4500	5.5600	+0.542%	35,536	+63.129%
2025-03-17	5.4500	5.5500	5.4500	5.5300	+1.842%	14,514	+64.014%
2025-03-14	5.4100	5.5700	5.3900	5.4300	+0.556%	47,551	+67.035%
2025-03-13	5.3500	5.5000	5.3500	5.4000	-1.099%	24,653	+67.963%
2025-03-12	5.5100	5.5800	5.4000	5.4600	+0.183%	27,896	+66.117%
2025-03-11	5.7200	5.7200	5.4100	5.4500	-3.540%	25,792	+66.422%
2025-03-10	5.7100	5.7900	5.6100	5.6500	-1.051%	56,752	+60.531%
2025-03-07	5.6100	5.7800	5.5649	5.7100	+2.883%	84,311	+58.844%
2025-03-06	5.4500	5.6500	5.4500	5.5500	+0.181%	29,445	+63.423%
2025-03-05	5.5700	5.6400	5.4380	5.5400	-0.539%	69,970	+63.718%
2025-03-04	5.5000	5.6700	5.3901	5.5700	+0.360%	52,552	+62.837%
2025-03-03	5.4900	5.7999	5.4900	5.5500	-0.716%	72,963	+63.423%
2025-02-28	5.4600	5.6400	5.3000	5.5900	+3.137%	72,469	+62.254%
2025-02-27	5.3300	5.4600	5.3000	5.4200	+1.689%	44,343	+67.343%
2025-02-26	5.2900	5.5200	5.2900	5.3300	-0.560%	57,716	+70.169%
2025-02-25	5.3300	5.5650	5.2900	5.3600	-0.557%	59,872	+69.216%
2025-02-24	5.4000	5.4300	5.2900	5.3900	0.000%	43,174	+68.275%
2025-02-21	5.5500	5.5600	5.3650	5.3900	-2.883%	99,100	+68.275%
2025-02-20	5.4100	5.6000	5.4100	5.5500	+2.778%	39,799	+63.423%
2025-02-19	5.4500	5.5300	5.3100	5.4000	-0.917%	49,830	+67.963%
2025-02-18	5.5500	5.7000	5.4500	5.4500	-1.802%	46,917	+66.422%
2025-02-14	5.8200	5.8200	5.5100	5.5500	-3.478%	30,234	+63.423%
2025-02-13	5.6800	5.8100	5.5900	5.7500	+1.590%	38,332	+57.739%
2025-02-12	5.6800	5.7700	5.6100	5.6600	-1.222%	36,090	+60.247%
2025-02-11	5.7200	5.8000	5.6700	5.7300	+0.175%	27,195	+58.290%
2025-02-10	5.5300	5.8000	5.5300	5.7200	+3.811%	42,433	+58.566%
2025-02-07	5.5000	5.5400	5.4500	5.5100	+0.182%	50,970	+64.610%
2025-02-06	5.5800	5.5900	5.4500	5.5000	-1.079%	68,215	+64.909%
2025-02-05	5.6000	5.6050	5.4800	5.5600	-0.714%	58,751	+63.129%
2025-02-04	5.5300	5.6500	5.4500	5.6000	+2.004%	57,566	+61.964%
2025-02-03	5.4500	5.5400	5.4200	5.4900	-0.182%	25,030	+65.209%
2025-01-31	5.5900	5.6928	5.4900	5.5000	-1.786%	37,540	+64.909%
2025-01-30	5.6000	5.7900	5.5894	5.6000	+1.449%	43,141	+61.964%
2025-01-29	5.5200	5.5800	5.4901	5.5200	0.000%	20,098	+64.312%
2025-01-28	5.5200	5.6100	5.5200	5.5200	-0.181%	29,402	+64.312%
2025-01-27	5.3000	5.6900	5.2900	5.5300	-3.993%	169,176	+64.014%
2025-01-24	5.7600	5.8500	5.6716	5.7600	-0.861%	63,068	+57.465%
2025-01-23	5.8200	5.9200	5.6900	5.8100	-0.172%	60,519	+56.110%
2025-01-22	5.9800	6.0150	5.8200	5.8200	-2.838%	74,226	+55.842%
2025-01-21	5.9800	6.1400	5.9520	5.9900	+1.354%	104,759	+51.419%
2025-01-17	5.9000	6.0300	5.9000	5.9100	0.000%	28,366	+53.469%
2025-01-16	6.0100	6.0350	5.8700	5.9100	-1.664%	70,429	+53.469%
2025-01-15	6.0500	6.1300	5.9600	6.0100	+0.670%	71,932	+50.915%
2025-01-14	5.9500	6.0000	5.8750	5.9700	+0.505%	40,857	+51.926%
2025-01-13	6.0300	6.1300	5.9000	5.9400	-2.463%	99,731	+52.694%
2025-01-10	6.3400	6.3400	5.8700	6.0900	-3.025%	126,910	+48.933%
2025-01-08	6.1700	6.3400	6.1189	6.2800	+1.127%	70,734	+44.427%
2025-01-07	6.1400	6.2700	6.0200	6.2100	+1.140%	44,850	+46.055%
2025-01-06	6.2500	6.4000	6.1250	6.1400	-1.127%	82,918	+47.720%
2025-01-03	5.9500	6.3000	5.9350	6.2100	+5.433%	180,090	+46.055%
2025-01-02	5.4700	5.9200	5.4700	5.8900	+8.073%	195,530	+53.990%
2024-12-31	5.4100	5.4800	5.3500	5.4500	+0.739%	104,377	+66.422%
2024-12-30	5.2800	5.4400	5.2800	5.4100	+0.745%	154,737	+67.652%
2024-12-27	5.4100	5.4500	5.3300	5.3700	-0.739%	78,786	+68.901%
2024-12-26	5.4200	5.5000	5.3500	5.4100	-0.368%	89,566	+67.652%
2024-12-24	5.5000	5.5000	5.4200	5.4300	-0.912%	43,183	+67.035%
2024-12-23	5.3500	5.4900	5.2800	5.4800	+1.670%	165,745	+65.511%
2024-12-20	5.3000	5.4690	5.2900	5.3900	+0.936%	93,863	+68.275%
2024-12-19	5.4600	5.4600	5.2800	5.3400	-2.018%	238,767	+69.850%
2024-12-18	5.5800	5.6000	5.4200	5.4500	-1.447%	101,749	+66.422%
2024-12-17	5.5800	5.6202	5.5000	5.5300	-1.426%	117,122	+64.014%
2024-12-16	5.6400	5.6700	5.5301	5.6100	-1.751%	91,525	+61.676%
2024-12-13	5.7800	5.7800	5.5700	5.7100	-1.211%	121,543	+58.844%
2024-12-12	5.8200	5.9000	5.7200	5.7800	-2.034%	65,668	+56.920%
2024-12-11	5.7000	5.9800	5.6000	5.9000	+3.327%	142,448	+53.729%
2024-12-10	5.7500	5.7500	5.6020	5.7100	+0.175%	83,029	+58.844%
2024-12-09	5.6300	5.8200	5.6300	5.7000	0.000%	147,036	+59.123%
2024-12-06	5.7300	5.7900	5.6300	5.7000	-0.697%	69,518	+59.123%
2024-12-05	5.3600	6.1600	5.3600	5.7400	-2.048%	145,995	+58.014%
2024-12-04	5.8900	6.0200	5.8100	5.8600	-0.509%	124,986	+54.778%
2024-12-03	5.7000	5.9200	5.6000	5.8900	+2.257%	237,318	+53.990%
2024-12-02	5.8000	5.8400	5.7200	5.7600	-1.201%	85,162	+57.465%
2024-11-29	5.9500	5.9800	5.7600	5.8300	-2.181%	74,039	+55.575%
2024-11-27	5.9500	6.0400	5.9200	5.9600	+0.168%	59,104	+52.181%
2024-11-26	6.0200	6.0900	5.9100	5.9500	-1.163%	71,460	+52.437%
2024-11-25	6.1000	6.1000	6.0100	6.0200	-1.311%	71,456	+50.664%
2024-11-22	6.1600	6.1978	6.1000	6.1000	-1.929%	48,160	+48.689%
2024-11-21	6.2000	6.2400	6.1300	6.2200	+0.323%	64,548	+45.820%
2024-11-20	6.1800	6.2400	6.1302	6.2000	+0.324%	44,150	+46.290%
2024-11-19	6.1500	6.2700	6.1500	6.1800	-0.483%	33,407	+46.764%
2024-11-18	6.1300	6.3200	6.0700	6.2100	+2.306%	67,575	+46.055%
2024-11-15	6.0100	6.1423	6.0100	6.0700	+0.497%	73,175	+49.423%
2024-11-14	6.2200	6.2400	6.0100	6.0400	-2.581%	74,111	+50.166%
2024-11-13	6.2200	6.2300	6.1250	6.2000	+0.324%	42,627	+46.290%
2024-11-12	6.1100	6.2150	6.0822	6.1800	+1.311%	69,411	+46.764%
2024-11-11	5.9200	6.1600	5.9200	6.1000	+3.390%	80,605	+48.689%
2024-11-08	6.0800	6.1750	5.9000	5.9000	-2.961%	45,660	+53.729%
2024-11-07	6.0500	6.1229	5.9100	6.0800	+0.496%	65,048	+49.178%
2024-11-06	5.9900	6.1777	5.9900	6.0500	+1.681%	55,046	+49.917%
2024-11-05	5.8600	6.0000	5.8600	5.9500	+1.363%	31,319	+52.437%
2024-11-04	6.0100	6.0663	5.8700	5.8700	-2.653%	37,972	+54.514%
2024-11-01	6.0700	6.1000	5.9500	6.0300	-0.659%	49,255	+50.415%
2024-10-31	6.0000	6.1100	5.9000	6.0700	+2.361%	72,478	+49.423%
2024-10-30	6.0500	6.1300	5.9100	5.9300	-2.787%	55,766	+52.951%
2024-10-29	6.1400	6.2200	6.0400	6.1000	-0.813%	89,232	+48.689%
2024-10-28	6.2300	6.2600	6.1500	6.1500	-3.150%	47,120	+47.480%
2024-10-25	6.2500	6.4900	6.2300	6.3500	+0.954%	49,061	+42.835%
2024-10-24	6.2500	6.3200	6.1300	6.2900	+0.963%	55,286	+44.197%
2024-10-23	6.2500	6.2600	6.0500	6.2300	-0.638%	90,184	+45.586%
2024-10-22	6.3900	6.3900	6.2600	6.2700	-1.724%	47,594	+44.657%
2024-10-21	6.3600	6.4100	6.3500	6.3800	-0.156%	37,368	+42.163%
2024-10-18	6.4500	6.4900	6.3800	6.3900	-1.843%	57,812	+41.941%
2024-10-17	6.5100	6.5300	6.3800	6.5100	0.000%	79,258	+39.324%
2024-10-16	6.5800	6.6500	6.4400	6.5100	-0.762%	98,446	+39.324%
2024-10-15	6.5600	6.6008	6.5000	6.5600	-0.455%	28,614	+38.262%
2024-10-14	6.6000	6.6800	6.4100	6.5900	-0.453%	101,508	+37.633%
2024-10-11	6.5300	6.6700	6.5300	6.6200	+1.223%	26,822	+37.009%
2024-10-10	6.5100	6.5700	6.3800	6.5400	+0.615%	67,890	+38.685%
2024-10-09	6.4500	6.5900	6.4500	6.5000	+0.464%	50,979	+39.538%
2024-10-08	6.4300	6.5100	6.4000	6.4700	-1.221%	79,695	+40.185%
2024-10-07	6.6700	6.6904	6.4600	6.5500	-1.799%	56,055	+38.473%
2024-10-04	6.5900	6.7350	6.5600	6.6700	+1.061%	25,848	+35.982%
2024-10-03	6.8200	6.8200	6.5900	6.6000	-2.222%	41,141	+37.424%
2024-10-02	6.7200	6.8500	6.7150	6.7500	+0.148%	66,704	+34.370%
2024-10-01	6.8100	6.8500	6.7000	6.7400	-1.606%	26,529	+34.570%
2024-09-30	6.8500	6.9500	6.7500	6.8500	+0.884%	100,868	+32.409%
2024-09-27	6.7000	6.8500	6.6684	6.7900	+2.413%	76,071	+33.579%
2024-09-26	6.6200	6.7250	6.6000	6.6300	0.000%	47,596	+36.802%
2024-09-25	6.4400	6.6700	6.4174	6.6300	+1.531%	67,320	+36.802%
2024-09-24	6.7300	6.8100	6.3700	6.5300	-2.683%	210,793	+38.897%
2024-09-23	6.7800	6.9000	6.6400	6.7100	-0.593%	125,156	+35.171%
2024-09-20	6.9000	6.9250	6.7400	6.7500	-2.315%	33,688	+34.370%
2024-09-19	6.9300	6.9900	6.8344	6.9100	+1.468%	37,136	+31.259%
2024-09-18	6.8000	6.8700	6.6500	6.8100	+0.740%	30,716	+33.186%
2024-09-17	6.9100	6.9400	6.7300	6.7600	-1.887%	30,386	+34.172%
2024-09-16	7.0000	7.0000	6.8400	6.8900	-1.006%	42,052	+31.640%
2024-09-13	7.0000	7.1300	6.9301	6.9600	0.000%	31,876	+30.316%
2024-09-12	6.8100	6.9900	6.8000	6.9600	+2.655%	33,053	+30.316%
2024-09-11	6.6900	6.8700	6.6800	6.7800	+0.148%	33,615	+33.776%
2024-09-10	6.8700	6.9700	6.6900	6.7700	-1.312%	56,680	+33.973%
2024-09-09	6.9700	6.9999	6.8600	6.8600	-1.578%	166,822	+32.216%
2024-09-06	6.9100	7.0000	6.8600	6.9700	+0.868%	56,701	+30.129%
2024-09-05	7.1800	7.1800	6.8900	6.9100	-0.861%	75,365	+31.259%
2024-09-04	7.2000	7.3500	6.9600	6.9700	-9.008%	175,028	+30.129%
2024-09-03	7.1000	7.6600	7.1000	7.6600	+8.962%	269,120	+18.407%
2024-08-30	6.8900	7.1000	6.8900	7.0300	+0.716%	56,280	+29.018%
2024-08-29	6.9700	7.0554	6.9300	6.9800	-0.286%	34,587	+29.943%
2024-08-28	6.8300	7.0250	6.8300	7.0000	+1.156%	49,620	+29.571%
2024-08-27	6.9400	7.0280	6.9000	6.9200	-1.143%	45,492	+31.069%
2024-08-26	7.2500	7.2600	6.9200	7.0000	-1.685%	56,193	+29.571%
2024-08-23	6.8300	7.2000	6.7600	7.1200	+4.552%	82,167	+27.388%
2024-08-22	6.9500	7.0100	6.8100	6.8100	-1.590%	38,925	+33.186%
2024-08-21	6.9000	7.0100	6.8600	6.9200	+0.290%	31,950	+31.069%
2024-08-20	7.2300	7.2800	6.8900	6.9000	-3.766%	73,407	+31.449%
2024-08-19	7.2400	7.3500	7.1600	7.1700	-0.693%	60,145	+26.499%
2024-08-16	6.9200	7.2700	6.9200	7.2200	+3.143%	92,780	+25.623%
2024-08-15	6.9200	7.0500	6.8100	7.0000	+0.865%	82,896	+29.571%
2024-08-14	6.9600	6.9600	6.8000	6.9400	-0.144%	43,284	+30.692%
2024-08-13	6.9400	7.0400	6.9000	6.9500	-0.714%	56,615	+30.504%
2024-08-12	6.9800	7.0600	6.9600	7.0000	+0.865%	34,855	+29.571%
2024-08-09	7.1200	7.1200	6.8300	6.9400	-2.254%	41,216	+30.692%
2024-08-08	6.8800	7.1710	6.8800	7.1000	+3.953%	49,176	+27.746%
2024-08-07	6.9900	7.1700	6.7700	6.8300	-1.158%	100,227	+32.796%
2024-08-06	6.8400	6.9750	6.8019	6.9100	+2.675%	48,057	+31.259%
2024-08-05	6.4400	6.9700	6.3000	6.7300	-1.320%	174,189	+34.770%
2024-08-02	6.9800	7.0100	6.7700	6.8200	-4.749%	138,983	+32.991%
2024-08-01	7.2200	7.2700	7.0400	7.1600	-0.693%	74,607	+26.676%
2024-07-31	7.3700	7.4600	7.1901	7.2100	-1.368%	74,425	+25.798%
2024-07-30	7.2800	7.3700	7.2500	7.3100	+0.412%	43,232	+24.077%
2024-07-29	7.2200	7.3600	7.2200	7.2800	+0.414%	45,583	+24.588%
2024-07-26	7.2900	7.4050	7.2100	7.2500	-0.275%	56,104	+25.103%
2024-07-25	7.2000	7.4000	7.2000	7.2700	+0.414%	78,442	+24.759%
2024-07-24	7.4300	7.4300	7.1200	7.2400	-2.162%	322,026	+25.276%
2024-07-23	7.6700	7.6700	7.3700	7.4000	-4.021%	60,071	+22.568%
2024-07-22	7.3700	7.7500	7.3700	7.7100	+3.769%	82,307	+17.639%
2024-07-19	7.6700	7.6700	7.3700	7.4300	-2.237%	58,679	+22.073%
2024-07-18	7.5300	7.8700	7.5300	7.6000	+0.396%	76,315	+19.342%
2024-07-17	7.6100	7.8700	7.5000	7.5700	-2.196%	107,667	+19.815%
2024-07-16	7.9400	7.9550	7.6800	7.7400	-2.149%	133,932	+17.183%
2024-07-15	7.9600	8.1188	7.8400	7.9100	-0.503%	99,466	+14.665%
2024-07-12	8.0900	8.1500	7.8500	7.9500	-0.996%	71,471	+14.088%
2024-07-11	7.9100	8.0800	7.8600	8.0300	+2.163%	64,395	+12.951%
2024-07-10	7.8300	7.9900	7.7800	7.8600	+0.899%	80,203	+15.394%
2024-07-09	7.9700	7.9700	7.7500	7.7900	-2.013%	106,812	+16.431%
2024-07-08	7.8000	8.0400	7.8000	7.9500	-1.242%	130,229	+14.088%
2024-07-05	8.2800	8.4446	7.9300	8.0500	-2.660%	150,472	+12.671%
2024-07-03	8.5200	8.5300	8.1780	8.2700	-2.706%	78,934	+9.674%
2024-07-02	8.5500	8.6300	8.4300	8.5000	-0.585%	94,822	+6.706%
2024-07-01	8.9800	8.9800	8.4300	8.5500	-2.509%	200,838	+6.082%
2024-06-28	8.6000	9.1100	8.5500	8.7700	+5.790%	306,547	+3.421%
2024-06-27	8.2000	8.6600	8.1300	8.2900	+2.981%	266,113	+9.409%
2024-06-26	8.0900	8.1100	7.8600	8.0500	+0.625%	90,361	+12.671%
2024-06-25	8.0100	8.0600	7.9000	8.0000	+0.376%	151,520	+13.375%
2024-06-24	7.7200	8.1100	7.7100	7.9700	+5.563%	232,309	+13.802%
2024-06-21	8.0200	8.0700	7.5100	7.5500	-6.444%	166,413	+20.132%
2024-06-20	7.5500	8.2600	7.5200	8.0700	+16.115%	541,265	+12.392%
2024-06-18	7.0800	7.3000	6.9300	6.9500	-2.250%	139,575	+30.504%
2024-06-17	6.7800	7.1400	6.7800	7.1100	+5.178%	123,903	+27.567%
2024-06-14	6.9500	6.9850	6.7000	6.7600	-1.458%	157,765	+34.172%
2024-06-13	7.0400	7.0400	6.7000	6.8600	-3.652%	153,720	+32.216%
2024-06-12	7.1900	7.2900	6.9700	7.1200	+0.423%	107,920	+27.388%
2024-06-11	7.0600	7.1900	6.9200	7.0900	-0.700%	171,041	+27.927%
2024-06-10	7.1700	7.4500	6.9910	7.1400	+0.563%	276,171	+27.031%
2024-06-07	7.5100	7.5100	6.9266	7.1000	-4.441%	167,074	+27.746%
2024-06-06	7.4000	7.5500	7.3600	7.4300	+1.642%	162,911	+22.073%
2024-06-05	7.5000	7.6300	7.2800	7.3100	-0.679%	227,765	+24.077%
2024-06-04	6.9900	7.5500	6.9900	7.3600	+5.293%	327,103	+23.234%
2024-06-03	6.5800	7.2900	6.5000	6.9900	+10.952%	481,051	+29.757%
2024-05-31	6.0600	6.3900	6.0000	6.3000	+4.478%	189,798	+43.968%
2024-05-30	5.9800	6.1500	5.9600	6.0300	+1.005%	61,966	+50.415%
2024-05-29	6.1100	6.1200	5.9200	5.9700	-1.322%	71,812	+51.926%
2024-05-28	6.0600	6.1700	5.9900	6.0500	-0.493%	124,585	+49.917%
2024-05-24	5.7500	6.0800	5.7500	6.0800	+5.739%	160,193	+49.178%
2024-05-23	5.7000	6.0000	5.5700	5.7500	+6.089%	222,233	+57.739%
2024-05-22	5.6200	5.6200	5.3700	5.4200	-1.989%	65,624	+67.343%
2024-05-21	5.4000	5.6639	5.4000	5.5300	+1.282%	71,719	+64.014%
2024-05-20	5.4500	5.5500	5.3700	5.4600	+0.183%	90,325	+66.117%
2024-05-17	5.3300	5.4600	5.3100	5.4500	+1.679%	59,643	+66.422%
2024-05-16	5.2600	5.4100	5.2600	5.3600	+0.942%	51,251	+69.216%
2024-05-15	5.3000	5.4000	5.2500	5.3100	-0.562%	87,407	+70.810%
2024-05-14	5.3700	5.4100	5.2900	5.3400	-0.373%	52,026	+69.850%
2024-05-13	5.3400	5.4200	5.3400	5.3600	0.000%	20,111	+69.216%
2024-05-10	5.3300	5.4476	5.3000	5.3600	+0.752%	42,570	+69.216%
2024-05-09	5.2800	5.4000	5.2500	5.3200	+0.949%	44,171	+70.489%
2024-05-08	5.2700	5.3400	5.1500	5.2700	+0.765%	24,018	+72.106%
2024-05-07	5.2500	5.3300	5.1500	5.2300	+0.577%	40,320	+73.423%
2024-05-06	5.2900	5.4600	5.2000	5.2000	-3.882%	39,847	+74.423%
2024-05-03	5.4600	5.4600	5.3500	5.4100	0.000%	40,892	+67.652%
2024-05-02	5.2000	5.5400	5.2000	5.4100	+3.244%	117,722	+67.652%
2024-05-01	5.1900	5.3300	5.1700	5.2400	-0.380%	38,748	+73.092%
2024-04-30	5.3400	5.3400	5.1900	5.2600	-1.682%	62,565	+72.433%
2024-04-29	5.0200	5.3500	4.9700	5.3500	+7.214%	182,411	+69.533%
2024-04-26	4.9800	5.0900	4.9800	4.9900	-1.383%	231,631	+81.764%
2024-04-25	5.1400	5.1450	5.0500	5.0600	-1.556%	21,042	+79.249%
2024-04-24	5.2100	5.2500	5.0300	5.1400	-1.908%	49,332	+76.459%
2024-04-23	5.0400	5.2800	5.0400	5.2400	+2.947%	96,509	+73.092%
2024-04-22	5.0500	5.2100	4.9988	5.0900	-0.196%	89,717	+78.193%
2024-04-19	5.1700	5.2400	5.0500	5.1000	+1.594%	73,154	+77.843%
2024-04-18	5.0000	5.1400	4.9400	5.0200	+0.803%	94,672	+80.677%
2024-04-17	4.9800	5.1450	4.9400	4.9800	-1.190%	81,478	+82.129%
2024-04-16	5.0700	5.1200	4.9900	5.0400	-0.592%	34,321	+79.960%
2024-04-15	5.1100	5.2400	5.0000	5.0700	-2.312%	59,937	+78.895%
2024-04-12	5.1700	5.4500	5.1550	5.1900	+0.387%	81,277	+74.759%
2024-04-11	5.1500	5.3200	5.1350	5.1700	-0.193%	94,594	+75.435%
2024-04-10	5.2700	5.4000	5.1700	5.1800	-2.448%	116,109	+75.097%
2024-04-09	5.2800	5.3900	5.2100	5.3100	+0.951%	60,671	+70.810%
2024-04-08	5.1500	5.3100	5.1500	5.2600	+1.154%	41,371	+72.433%

.dark-mode .pm0X4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pm0X4S{ color: #333333; background-color: white; border: 2px solid #333333; }KNOPKNOT OFFSHORE PARTNERS LPstock NYSE

KNOP
KNOT OFFSHORE PARTNERS LP
stock NYSE