Dark

KNOP
KNOT OFFSHORE PARTNERS LP
stock NYSE

At Close

Jun 18, 2025 3:59:30 PM EDT

6.78USD-2.165%(-0.15)43,753

6.79Bid 6.84Ask 0.05Spread

Pre-market

Jun 17, 2025 8:09:30 AM EDT

6.71USD-3.175%(-0.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	6.9400	6.9400	6.7800	6.780	-2.165%	43,753	0.000%
2025-06-17	6.7200	6.9699	6.6200	6.930	+4.683%	76,350	-2.165%
2025-06-16	6.6300	6.8000	6.5400	6.620	+0.303%	66,759	+2.417%
2025-06-13	6.6500	6.7000	6.5400	6.600	-0.602%	56,710	+2.727%
2025-06-12	6.5900	6.6400	6.5449	6.640	+0.682%	23,819	+2.108%
2025-06-11	6.5000	6.6000	6.4700	6.595	+1.932%	44,609	+2.805%
2025-06-10	6.4403	6.5277	6.3500	6.470	+1.094%	56,986	+4.791%
2025-06-09	6.4200	6.5400	6.2934	6.400	-0.312%	47,322	+5.938%
2025-06-06	6.6000	6.6800	6.3900	6.420	-1.685%	35,323	+5.607%
2025-06-05	6.3600	6.5900	6.3600	6.530	+3.487%	45,893	+3.828%
2025-06-04	6.3400	6.5100	6.2800	6.310	-1.252%	38,204	+7.448%
2025-06-03	6.3600	6.5000	6.3102	6.390	+0.472%	60,709	+6.103%
2025-06-02	6.4000	6.5300	6.3400	6.360	-0.313%	91,491	+6.604%
2025-05-30	6.2800	6.3900	6.2800	6.380	+1.431%	28,355	+6.270%
2025-05-29	6.3000	6.3400	6.2100	6.290	-0.475%	71,968	+7.790%
2025-05-28	6.3000	6.3500	6.2700	6.320	+0.317%	50,251	+7.278%
2025-05-27	6.4100	6.4800	6.2700	6.300	0.000%	55,233	+7.619%
2025-05-23	6.4500	6.4500	6.2400	6.300	-2.778%	51,899	+7.619%
2025-05-22	6.5100	6.5413	6.4000	6.480	-0.461%	74,441	+4.630%
2025-05-21	6.7000	6.7000	6.2260	6.510	-5.240%	166,515	+4.147%
2025-05-20	6.7300	6.8700	6.6100	6.870	+2.844%	69,187	-1.310%
2025-05-19	6.4500	6.7399	6.3599	6.680	+2.297%	61,360	+1.497%
2025-05-16	6.6100	6.6800	6.5200	6.530	-1.210%	39,844	+3.828%
2025-05-15	6.5700	6.6800	6.5300	6.610	-0.151%	31,870	+2.572%
2025-05-14	6.5800	6.8000	6.4900	6.620	-0.301%	25,173	+2.417%
2025-05-13	6.7400	6.8118	6.6400	6.640	-1.043%	46,630	+2.108%
2025-05-12	6.8100	6.8200	6.7000	6.710	+0.449%	39,600	+1.043%
2025-05-09	6.7100	6.7200	6.5800	6.680	+0.602%	41,363	+1.497%
2025-05-08	6.6200	6.9000	6.6200	6.640	+0.151%	78,703	+2.108%
2025-05-07	6.4300	6.6900	6.3500	6.630	+4.082%	129,102	+2.262%
2025-05-06	6.3900	6.5100	6.3150	6.370	-0.157%	25,356	+6.436%
2025-05-05	6.4800	6.5217	6.3500	6.380	-1.846%	33,777	+6.270%
2025-05-02	6.5700	6.6400	6.4900	6.500	-0.612%	72,211	+4.308%
2025-05-01	6.4300	6.6263	6.4300	6.540	+0.770%	50,654	+3.670%
2025-04-30	6.3700	6.5000	6.3700	6.490	+0.620%	25,903	+4.468%
2025-04-29	6.3200	6.5000	6.3200	6.450	+0.311%	19,089	+5.116%
2025-04-28	6.4800	6.5350	6.3590	6.430	-1.077%	45,331	+5.443%
2025-04-25	6.4000	6.5600	6.2313	6.500	+1.089%	42,880	+4.308%
2025-04-24	6.3600	6.4800	6.2000	6.430	+1.420%	101,496	+5.443%
2025-04-23	6.4100	6.5900	6.2900	6.340	-0.157%	41,188	+6.940%
2025-04-22	6.4200	6.5800	6.3100	6.350	+0.158%	35,842	+6.772%
2025-04-21	6.4600	6.4899	6.2800	6.340	-1.092%	63,384	+6.940%
2025-04-17	6.2000	6.4600	6.2000	6.410	+3.554%	48,166	+5.772%
2025-04-16	6.3300	6.4500	6.1900	6.190	-4.031%	40,205	+9.532%
2025-04-15	6.4600	6.4800	6.2900	6.450	+1.415%	51,834	+5.116%
2025-04-14	6.3700	6.4850	6.2700	6.360	+1.435%	49,883	+6.604%
2025-04-11	6.2100	6.3800	6.0631	6.270	+1.621%	81,856	+8.134%
2025-04-10	6.3800	6.4000	6.0600	6.170	-4.931%	86,774	+9.887%
2025-04-09	6.1700	6.6000	5.4500	6.490	+2.690%	324,568	+4.468%
2025-04-08	6.4000	6.4199	6.1400	6.320	+1.771%	120,704	+7.278%
2025-04-07	6.2000	6.5000	6.0414	6.210	-4.462%	200,336	+9.179%
2025-04-04	6.7800	6.8300	6.3200	6.500	-7.932%	161,226	+4.308%
2025-04-03	7.2500	7.3500	7.0400	7.060	-7.105%	207,482	-3.966%
2025-04-02	7.5800	7.6682	7.2668	7.600	-0.131%	136,884	-10.789%
2025-04-01	7.2000	7.7150	7.1000	7.610	+9.026%	357,255	-10.907%
2025-03-31	6.6900	6.9800	6.6900	6.980	+4.805%	135,409	-2.865%
2025-03-28	6.8000	6.8000	6.5313	6.660	-1.770%	85,635	+1.802%
2025-03-27	6.7400	6.7800	6.6301	6.780	+0.593%	45,933	0.000%
2025-03-26	6.4400	6.8400	6.4384	6.740	+5.808%	129,187	+0.593%
2025-03-25	6.2500	6.4500	6.2500	6.370	+2.083%	61,316	+6.436%
2025-03-24	6.2100	6.4200	6.1200	6.240	+2.128%	158,109	+8.654%
2025-03-21	6.1700	6.2700	6.1000	6.110	-3.323%	113,102	+10.966%
2025-03-20	6.0100	6.4100	6.0100	6.320	+12.256%	232,317	+7.278%
2025-03-19	5.5800	5.6700	5.4800	5.630	+1.259%	95,983	+20.426%
2025-03-18	5.5600	5.5800	5.4500	5.560	+0.542%	35,536	+21.942%
2025-03-17	5.4500	5.5500	5.4500	5.530	+1.842%	14,514	+22.604%
2025-03-14	5.4100	5.5700	5.3900	5.430	+0.556%	47,551	+24.862%
2025-03-13	5.3500	5.5000	5.3500	5.400	-1.099%	24,653	+25.556%
2025-03-12	5.5100	5.5800	5.4000	5.460	+0.183%	27,896	+24.176%
2025-03-11	5.7200	5.7200	5.4100	5.450	-3.540%	25,792	+24.404%
2025-03-10	5.7100	5.7900	5.6100	5.650	-1.051%	56,752	+20.000%
2025-03-07	5.6100	5.7800	5.5649	5.710	+2.883%	84,311	+18.739%
2025-03-06	5.4500	5.6500	5.4500	5.550	+0.181%	29,445	+22.162%
2025-03-05	5.5700	5.6400	5.4380	5.540	-0.539%	69,970	+22.383%
2025-03-04	5.5000	5.6700	5.3901	5.570	+0.360%	52,552	+21.724%
2025-03-03	5.4900	5.7999	5.4900	5.550	-0.716%	72,963	+22.162%
2025-02-28	5.4600	5.6400	5.3000	5.590	+3.137%	72,469	+21.288%
2025-02-27	5.3300	5.4600	5.3000	5.420	+1.689%	44,343	+25.092%
2025-02-26	5.2900	5.5200	5.2900	5.330	-0.560%	57,716	+27.205%
2025-02-25	5.3300	5.5650	5.2900	5.360	-0.557%	59,872	+26.493%
2025-02-24	5.4000	5.4300	5.2900	5.390	0.000%	43,174	+25.788%
2025-02-21	5.5500	5.5600	5.3650	5.390	-2.883%	99,100	+25.788%
2025-02-20	5.4100	5.6000	5.4100	5.550	+2.778%	39,799	+22.162%
2025-02-19	5.4500	5.5300	5.3100	5.400	-0.917%	49,830	+25.556%
2025-02-18	5.5500	5.7000	5.4500	5.450	-1.802%	46,917	+24.404%
2025-02-14	5.8200	5.8200	5.5100	5.550	-3.478%	30,234	+22.162%
2025-02-13	5.6800	5.8100	5.5900	5.750	+1.590%	38,332	+17.913%
2025-02-12	5.6800	5.7700	5.6100	5.660	-1.222%	36,090	+19.788%
2025-02-11	5.7200	5.8000	5.6700	5.730	+0.175%	27,195	+18.325%
2025-02-10	5.5300	5.8000	5.5300	5.720	+3.811%	42,433	+18.531%
2025-02-07	5.5000	5.5400	5.4500	5.510	+0.182%	50,970	+23.049%
2025-02-06	5.5800	5.5900	5.4500	5.500	-1.079%	68,215	+23.273%
2025-02-05	5.6000	5.6050	5.4800	5.560	-0.714%	58,751	+21.942%
2025-02-04	5.5300	5.6500	5.4500	5.600	+2.004%	57,566	+21.071%
2025-02-03	5.4500	5.5400	5.4200	5.490	-0.182%	25,030	+23.497%
2025-01-31	5.5900	5.6928	5.4900	5.500	-1.786%	37,540	+23.273%
2025-01-30	5.6000	5.7900	5.5894	5.600	+1.449%	43,141	+21.071%
2025-01-29	5.5200	5.5800	5.4901	5.520	0.000%	20,098	+22.826%
2025-01-28	5.5200	5.6100	5.5200	5.520	-0.181%	29,402	+22.826%
2025-01-27	5.3000	5.6900	5.2900	5.530	-3.993%	169,176	+22.604%
2025-01-24	5.7600	5.8500	5.6716	5.760	-0.861%	63,068	+17.708%
2025-01-23	5.8200	5.9200	5.6900	5.810	-0.172%	60,519	+16.695%
2025-01-22	5.9800	6.0150	5.8200	5.820	-2.838%	74,226	+16.495%
2025-01-21	5.9800	6.1400	5.9520	5.990	+1.354%	104,759	+13.189%
2025-01-17	5.9000	6.0300	5.9000	5.910	0.000%	28,366	+14.721%
2025-01-16	6.0100	6.0350	5.8700	5.910	-1.664%	70,429	+14.721%
2025-01-15	6.0500	6.1300	5.9600	6.010	+0.670%	71,932	+12.812%
2025-01-14	5.9500	6.0000	5.8750	5.970	+0.505%	40,857	+13.568%
2025-01-13	6.0300	6.1300	5.9000	5.940	-2.463%	99,731	+14.141%
2025-01-10	6.3400	6.3400	5.8700	6.090	-3.025%	126,910	+11.330%
2025-01-08	6.1700	6.3400	6.1189	6.280	+1.127%	70,734	+7.962%
2025-01-07	6.1400	6.2700	6.0200	6.210	+1.140%	44,850	+9.179%
2025-01-06	6.2500	6.4000	6.1250	6.140	-1.127%	82,918	+10.423%
2025-01-03	5.9500	6.3000	5.9350	6.210	+5.433%	180,090	+9.179%
2025-01-02	5.4700	5.9200	5.4700	5.890	+8.073%	195,530	+15.110%
2024-12-31	5.4100	5.4800	5.3500	5.450	+0.739%	104,377	+24.404%
2024-12-30	5.2800	5.4400	5.2800	5.410	+0.745%	154,737	+25.323%
2024-12-27	5.4100	5.4500	5.3300	5.370	-0.739%	78,786	+26.257%
2024-12-26	5.4200	5.5000	5.3500	5.410	-0.368%	89,566	+25.323%
2024-12-24	5.5000	5.5000	5.4200	5.430	-0.912%	43,183	+24.862%
2024-12-23	5.3500	5.4900	5.2800	5.480	+1.670%	165,745	+23.723%
2024-12-20	5.3000	5.4690	5.2900	5.390	+0.936%	93,863	+25.788%
2024-12-19	5.4600	5.4600	5.2800	5.340	-2.018%	238,767	+26.966%
2024-12-18	5.5800	5.6000	5.4200	5.450	-1.447%	101,749	+24.404%
2024-12-17	5.5800	5.6202	5.5000	5.530	-1.426%	117,122	+22.604%
2024-12-16	5.6400	5.6700	5.5301	5.610	-1.751%	91,525	+20.856%
2024-12-13	5.7800	5.7800	5.5700	5.710	-1.211%	121,543	+18.739%
2024-12-12	5.8200	5.9000	5.7200	5.780	-2.034%	65,668	+17.301%
2024-12-11	5.7000	5.9800	5.6000	5.900	+3.327%	142,448	+14.915%
2024-12-10	5.7500	5.7500	5.6020	5.710	+0.175%	83,029	+18.739%
2024-12-09	5.6300	5.8200	5.6300	5.700	0.000%	147,036	+18.947%
2024-12-06	5.7300	5.7900	5.6300	5.700	-0.697%	69,518	+18.947%
2024-12-05	5.3600	6.1600	5.3600	5.740	-2.048%	145,995	+18.118%
2024-12-04	5.8900	6.0200	5.8100	5.860	-0.509%	124,986	+15.700%
2024-12-03	5.7000	5.9200	5.6000	5.890	+2.257%	237,318	+15.110%
2024-12-02	5.8000	5.8400	5.7200	5.760	-1.201%	85,162	+17.708%
2024-11-29	5.9500	5.9800	5.7600	5.830	-2.181%	74,039	+16.295%
2024-11-27	5.9500	6.0400	5.9200	5.960	+0.168%	59,104	+13.758%
2024-11-26	6.0200	6.0900	5.9100	5.950	-1.163%	71,460	+13.950%
2024-11-25	6.1000	6.1000	6.0100	6.020	-1.311%	71,456	+12.625%
2024-11-22	6.1600	6.1978	6.1000	6.100	-1.929%	48,160	+11.148%
2024-11-21	6.2000	6.2400	6.1300	6.220	+0.323%	64,548	+9.003%
2024-11-20	6.1800	6.2400	6.1302	6.200	+0.324%	44,150	+9.355%
2024-11-19	6.1500	6.2700	6.1500	6.180	-0.483%	33,407	+9.709%
2024-11-18	6.1300	6.3200	6.0700	6.210	+2.306%	67,575	+9.179%
2024-11-15	6.0100	6.1423	6.0100	6.070	+0.497%	73,175	+11.697%
2024-11-14	6.2200	6.2400	6.0100	6.040	-2.581%	74,111	+12.252%
2024-11-13	6.2200	6.2300	6.1250	6.200	+0.324%	42,627	+9.355%
2024-11-12	6.1100	6.2150	6.0822	6.180	+1.311%	69,411	+9.709%
2024-11-11	5.9200	6.1600	5.9200	6.100	+3.390%	80,605	+11.148%
2024-11-08	6.0800	6.1750	5.9000	5.900	-2.961%	45,660	+14.915%
2024-11-07	6.0500	6.1229	5.9100	6.080	+0.496%	65,048	+11.513%
2024-11-06	5.9900	6.1777	5.9900	6.050	+1.681%	55,046	+12.066%
2024-11-05	5.8600	6.0000	5.8600	5.950	+1.363%	31,319	+13.950%
2024-11-04	6.0100	6.0663	5.8700	5.870	-2.653%	37,972	+15.503%
2024-11-01	6.0700	6.1000	5.9500	6.030	-0.659%	49,255	+12.438%
2024-10-31	6.0000	6.1100	5.9000	6.070	+2.361%	72,478	+11.697%
2024-10-30	6.0500	6.1300	5.9100	5.930	-2.787%	55,766	+14.334%
2024-10-29	6.1400	6.2200	6.0400	6.100	-0.813%	89,232	+11.148%
2024-10-28	6.2300	6.2600	6.1500	6.150	-3.150%	47,120	+10.244%
2024-10-25	6.2500	6.4900	6.2300	6.350	+0.954%	49,061	+6.772%
2024-10-24	6.2500	6.3200	6.1300	6.290	+0.963%	55,286	+7.790%
2024-10-23	6.2500	6.2600	6.0500	6.230	-0.638%	90,184	+8.828%
2024-10-22	6.3900	6.3900	6.2600	6.270	-1.724%	47,594	+8.134%
2024-10-21	6.3600	6.4100	6.3500	6.380	-0.156%	37,368	+6.270%
2024-10-18	6.4500	6.4900	6.3800	6.390	-1.843%	57,812	+6.103%
2024-10-17	6.5100	6.5300	6.3800	6.510	0.000%	79,258	+4.147%
2024-10-16	6.5800	6.6500	6.4400	6.510	-0.762%	98,446	+4.147%
2024-10-15	6.5600	6.6008	6.5000	6.560	-0.455%	28,614	+3.354%
2024-10-14	6.6000	6.6800	6.4100	6.590	-0.453%	101,508	+2.883%
2024-10-11	6.5300	6.6700	6.5300	6.620	+1.223%	26,822	+2.417%
2024-10-10	6.5100	6.5700	6.3800	6.540	+0.615%	67,890	+3.670%
2024-10-09	6.4500	6.5900	6.4500	6.500	+0.464%	50,979	+4.308%
2024-10-08	6.4300	6.5100	6.4000	6.470	-1.221%	79,695	+4.791%
2024-10-07	6.6700	6.6904	6.4600	6.550	-1.799%	56,055	+3.511%
2024-10-04	6.5900	6.7350	6.5600	6.670	+1.061%	25,848	+1.649%
2024-10-03	6.8200	6.8200	6.5900	6.600	-2.222%	41,141	+2.727%
2024-10-02	6.7200	6.8500	6.7150	6.750	+0.148%	66,704	+0.444%
2024-10-01	6.8100	6.8500	6.7000	6.740	-1.606%	26,529	+0.593%
2024-09-30	6.8500	6.9500	6.7500	6.850	+0.884%	100,868	-1.022%
2024-09-27	6.7000	6.8500	6.6684	6.790	+2.413%	76,071	-0.147%
2024-09-26	6.6200	6.7250	6.6000	6.630	0.000%	47,596	+2.262%
2024-09-25	6.4400	6.6700	6.4174	6.630	+1.531%	67,320	+2.262%
2024-09-24	6.7300	6.8100	6.3700	6.530	-2.683%	210,793	+3.828%
2024-09-23	6.7800	6.9000	6.6400	6.710	-0.593%	125,156	+1.043%
2024-09-20	6.9000	6.9250	6.7400	6.750	-2.315%	33,688	+0.444%
2024-09-19	6.9300	6.9900	6.8344	6.910	+1.468%	37,136	-1.881%
2024-09-18	6.8000	6.8700	6.6500	6.810	+0.740%	30,716	-0.441%
2024-09-17	6.9100	6.9400	6.7300	6.760	-1.887%	30,386	+0.296%
2024-09-16	7.0000	7.0000	6.8400	6.890	-1.006%	42,052	-1.597%
2024-09-13	7.0000	7.1300	6.9301	6.960	0.000%	31,876	-2.586%
2024-09-12	6.8100	6.9900	6.8000	6.960	+2.655%	33,053	-2.586%
2024-09-11	6.6900	6.8700	6.6800	6.780	+0.148%	33,615	0.000%
2024-09-10	6.8700	6.9700	6.6900	6.770	-1.312%	56,680	+0.148%
2024-09-09	6.9700	6.9999	6.8600	6.860	-1.578%	166,822	-1.166%
2024-09-06	6.9100	7.0000	6.8600	6.970	+0.868%	56,701	-2.726%
2024-09-05	7.1800	7.1800	6.8900	6.910	-0.861%	75,365	-1.881%
2024-09-04	7.2000	7.3500	6.9600	6.970	-9.008%	175,028	-2.726%
2024-09-03	7.1000	7.6600	7.1000	7.660	+8.962%	269,120	-11.488%
2024-08-30	6.8900	7.1000	6.8900	7.030	+0.716%	56,280	-3.556%
2024-08-29	6.9700	7.0554	6.9300	6.980	-0.286%	34,587	-2.865%
2024-08-28	6.8300	7.0250	6.8300	7.000	+1.156%	49,620	-3.143%
2024-08-27	6.9400	7.0280	6.9000	6.920	-1.143%	45,492	-2.023%
2024-08-26	7.2500	7.2600	6.9200	7.000	-1.685%	56,193	-3.143%
2024-08-23	6.8300	7.2000	6.7600	7.120	+4.552%	82,167	-4.775%
2024-08-22	6.9500	7.0100	6.8100	6.810	-1.590%	38,925	-0.441%
2024-08-21	6.9000	7.0100	6.8600	6.920	+0.290%	31,950	-2.023%
2024-08-20	7.2300	7.2800	6.8900	6.900	-3.766%	73,407	-1.739%
2024-08-19	7.2400	7.3500	7.1600	7.170	-0.693%	60,145	-5.439%
2024-08-16	6.9200	7.2700	6.9200	7.220	+3.143%	92,780	-6.094%
2024-08-15	6.9200	7.0500	6.8100	7.000	+0.865%	82,896	-3.143%
2024-08-14	6.9600	6.9600	6.8000	6.940	-0.144%	43,284	-2.305%
2024-08-13	6.9400	7.0400	6.9000	6.950	-0.714%	56,615	-2.446%
2024-08-12	6.9800	7.0600	6.9600	7.000	+0.865%	34,855	-3.143%
2024-08-09	7.1200	7.1200	6.8300	6.940	-2.254%	41,216	-2.305%
2024-08-08	6.8800	7.1710	6.8800	7.100	+3.953%	49,176	-4.507%
2024-08-07	6.9900	7.1700	6.7700	6.830	-1.158%	100,227	-0.732%
2024-08-06	6.8400	6.9750	6.8019	6.910	+2.675%	48,057	-1.881%
2024-08-05	6.4400	6.9700	6.3000	6.730	-1.320%	174,189	+0.743%
2024-08-02	6.9800	7.0100	6.7700	6.820	-4.749%	138,983	-0.587%
2024-08-01	7.2200	7.2700	7.0400	7.160	-0.693%	74,607	-5.307%
2024-07-31	7.3700	7.4600	7.1901	7.210	-1.368%	74,425	-5.964%
2024-07-30	7.2800	7.3700	7.2500	7.310	+0.412%	43,232	-7.250%
2024-07-29	7.2200	7.3600	7.2200	7.280	+0.414%	45,583	-6.868%
2024-07-26	7.2900	7.4050	7.2100	7.250	-0.275%	56,104	-6.483%
2024-07-25	7.2000	7.4000	7.2000	7.270	+0.414%	78,442	-6.740%
2024-07-24	7.4300	7.4300	7.1200	7.240	-2.162%	322,026	-6.354%
2024-07-23	7.6700	7.6700	7.3700	7.400	-4.021%	60,071	-8.378%
2024-07-22	7.3700	7.7500	7.3700	7.710	+3.769%	82,307	-12.062%
2024-07-19	7.6700	7.6700	7.3700	7.430	-2.237%	58,679	-8.748%
2024-07-18	7.5300	7.8700	7.5300	7.600	+0.396%	76,315	-10.789%
2024-07-17	7.6100	7.8700	7.5000	7.570	-2.196%	107,667	-10.436%
2024-07-16	7.9400	7.9550	7.6800	7.740	-2.149%	133,932	-12.403%
2024-07-15	7.9600	8.1188	7.8400	7.910	-0.503%	99,466	-14.286%
2024-07-12	8.0900	8.1500	7.8500	7.950	-0.996%	71,471	-14.717%
2024-07-11	7.9100	8.0800	7.8600	8.030	+2.163%	64,395	-15.567%
2024-07-10	7.8300	7.9900	7.7800	7.860	+0.899%	80,203	-13.740%
2024-07-09	7.9700	7.9700	7.7500	7.790	-2.013%	106,812	-12.965%
2024-07-08	7.8000	8.0400	7.8000	7.950	-1.242%	130,229	-14.717%
2024-07-05	8.2800	8.4446	7.9300	8.050	-2.660%	150,472	-15.776%
2024-07-03	8.5200	8.5300	8.1780	8.270	-2.706%	78,934	-18.017%
2024-07-02	8.5500	8.6300	8.4300	8.500	-0.585%	94,822	-20.235%
2024-07-01	8.9800	8.9800	8.4300	8.550	-2.509%	200,838	-20.702%
2024-06-28	8.6000	9.1100	8.5500	8.770	+5.790%	306,547	-22.691%
2024-06-27	8.2000	8.6600	8.1300	8.290	+2.981%	266,113	-18.215%
2024-06-26	8.0900	8.1100	7.8600	8.050	+0.625%	90,361	-15.776%
2024-06-25	8.0100	8.0600	7.9000	8.000	+0.376%	151,520	-15.250%
2024-06-24	7.7200	8.1100	7.7100	7.970	+5.563%	232,309	-14.931%
2024-06-21	8.0200	8.0700	7.5100	7.550	-6.444%	166,413	-10.199%
2024-06-20	7.5500	8.2600	7.5200	8.070	+16.115%	541,265	-15.985%
2024-06-18	7.0800	7.3000	6.9300	6.950	-2.250%	139,575	-2.446%
2024-06-17	6.7800	7.1400	6.7800	7.110	+5.178%	123,903	-4.641%
2024-06-14	6.9500	6.9850	6.7000	6.760	-1.458%	157,765	+0.296%
2024-06-13	7.0400	7.0400	6.7000	6.860	-3.652%	153,720	-1.166%
2024-06-12	7.1900	7.2900	6.9700	7.120	+0.423%	107,920	-4.775%
2024-06-11	7.0600	7.1900	6.9200	7.090	-0.700%	171,041	-4.372%
2024-06-10	7.1700	7.4500	6.9910	7.140	+0.563%	276,171	-5.042%
2024-06-07	7.5100	7.5100	6.9266	7.100	-4.441%	167,074	-4.507%
2024-06-06	7.4000	7.5500	7.3600	7.430	+1.642%	162,911	-8.748%
2024-06-05	7.5000	7.6300	7.2800	7.310	-0.679%	227,765	-7.250%
2024-06-04	6.9900	7.5500	6.9900	7.360	+5.293%	327,103	-7.880%
2024-06-03	6.5800	7.2900	6.5000	6.990	+10.952%	481,051	-3.004%
2024-05-31	6.0600	6.3900	6.0000	6.300	+4.478%	189,798	+7.619%
2024-05-30	5.9800	6.1500	5.9600	6.030	+1.005%	61,966	+12.438%
2024-05-29	6.1100	6.1200	5.9200	5.970	-1.322%	71,812	+13.568%
2024-05-28	6.0600	6.1700	5.9900	6.050	-0.493%	124,585	+12.066%
2024-05-24	5.7500	6.0800	5.7500	6.080	+5.739%	160,193	+11.513%
2024-05-23	5.7000	6.0000	5.5700	5.750	+6.089%	222,233	+17.913%
2024-05-22	5.6200	5.6200	5.3700	5.420	-1.989%	65,624	+25.092%
2024-05-21	5.4000	5.6639	5.4000	5.530	+1.282%	71,719	+22.604%
2024-05-20	5.4500	5.5500	5.3700	5.460	+0.183%	90,325	+24.176%
2024-05-17	5.3300	5.4600	5.3100	5.450	+1.679%	59,643	+24.404%
2024-05-16	5.2600	5.4100	5.2600	5.360	+0.942%	51,251	+26.493%
2024-05-15	5.3000	5.4000	5.2500	5.310	-0.562%	87,407	+27.684%
2024-05-14	5.3700	5.4100	5.2900	5.340	-0.373%	52,026	+26.966%
2024-05-13	5.3400	5.4200	5.3400	5.360	0.000%	20,111	+26.493%
2024-05-10	5.3300	5.4476	5.3000	5.360	+0.752%	42,570	+26.493%
2024-05-09	5.2800	5.4000	5.2500	5.320	+0.949%	44,171	+27.444%
2024-05-08	5.2700	5.3400	5.1500	5.270	+0.765%	24,018	+28.653%
2024-05-07	5.2500	5.3300	5.1500	5.230	+0.577%	40,320	+29.637%
2024-05-06	5.2900	5.4600	5.2000	5.200	-3.882%	39,847	+30.385%
2024-05-03	5.4600	5.4600	5.3500	5.410	0.000%	40,892	+25.323%
2024-05-02	5.2000	5.5400	5.2000	5.410	+3.244%	117,722	+25.323%
2024-05-01	5.1900	5.3300	5.1700	5.240	-0.380%	38,748	+29.389%
2024-04-30	5.3400	5.3400	5.1900	5.260	-1.682%	62,565	+28.897%
2024-04-29	5.0200	5.3500	4.9700	5.350	+7.214%	182,411	+26.729%
2024-04-26	4.9800	5.0900	4.9800	4.990	-1.383%	231,631	+35.872%
2024-04-25	5.1400	5.1450	5.0500	5.060	-1.556%	21,042	+33.992%
2024-04-24	5.2100	5.2500	5.0300	5.140	-1.908%	49,332	+31.907%
2024-04-23	5.0400	5.2800	5.0400	5.240	+2.947%	96,509	+29.389%
2024-04-22	5.0500	5.2100	4.9988	5.090	-0.196%	89,717	+33.202%
2024-04-19	5.1700	5.2400	5.0500	5.100	+1.594%	73,154	+32.941%
2024-04-18	5.0000	5.1400	4.9400	5.020	+0.803%	94,672	+35.060%
2024-04-17	4.9800	5.1450	4.9400	4.980	-1.190%	81,478	+36.145%
2024-04-16	5.0700	5.1200	4.9900	5.040	-0.592%	34,321	+34.524%
2024-04-15	5.1100	5.2400	5.0000	5.070	-2.312%	59,937	+33.728%
2024-04-12	5.1700	5.4500	5.1550	5.190	+0.387%	81,277	+30.636%
2024-04-11	5.1500	5.3200	5.1350	5.170	-0.193%	94,594	+31.141%
2024-04-10	5.2700	5.4000	5.1700	5.180	-2.448%	116,109	+30.888%
2024-04-09	5.2800	5.3900	5.2100	5.310	+0.951%	60,671	+27.684%
2024-04-08	5.1500	5.3100	5.1500	5.260	+1.154%	41,371	+28.897%
2024-04-05	5.3400	5.3400	5.1900	5.200	-1.701%	32,139	+30.385%
2024-04-04	5.2600	5.3400	5.1600	5.290	-0.189%	92,803	+28.166%
2024-04-03	5.2900	5.3400	5.2500	5.300	+0.379%	55,067	+27.925%
2024-04-02	5.1500	5.3300	5.0500	5.280	+3.529%	94,253	+28.409%
2024-04-01	5.1100	5.1800	5.1000	5.100	-1.163%	27,689	+32.941%
2024-03-28	5.1100	5.2000	5.1100	5.160	+0.389%	119,979	+31.395%
2024-03-27	5.1900	5.2000	5.0800	5.140	-0.388%	100,625	+31.907%
2024-03-26	5.1500	5.2000	5.1400	5.160	-0.578%	33,827	+31.395%
2024-03-25	5.2000	5.2919	5.1900	5.190	-0.575%	53,161	+30.636%
2024-03-22	5.3000	5.3600	5.2100	5.220	-2.064%	48,127	+29.885%
2024-03-21	5.2600	5.4150	5.2400	5.330	+0.377%	42,726	+27.205%
2024-03-20	5.2800	5.3500	5.2250	5.310	+0.951%	61,213	+27.684%
2024-03-19	5.2300	5.3300	5.2300	5.260	+0.382%	31,244	+28.897%
2024-03-18	5.3800	5.3900	5.2000	5.240	-3.321%	74,796	+29.389%
2024-03-15	5.2900	5.5000	5.2900	5.420	+1.498%	104,912	+25.092%
2024-03-14	5.3100	5.3800	5.2305	5.340	+1.328%	76,079	+26.966%
2024-03-13	5.2600	5.3900	5.2000	5.270	+0.381%	63,783	+28.653%
2024-03-12	5.2200	5.3200	5.2200	5.250	+0.191%	45,060	+29.143%
2024-03-11	5.2900	5.3400	5.2400	5.240	-1.318%	41,764	+29.389%
2024-03-08	5.3600	5.3900	5.2300	5.310	-0.748%	61,128	+27.684%
2024-03-07	5.2800	5.3900	5.2700	5.350	+0.943%	38,644	+26.729%
2024-03-06	5.3500	5.3760	5.2200	5.300	-0.563%	86,008	+27.925%
2024-03-05	5.2700	5.4450	5.2700	5.330	-0.187%	58,581	+27.205%
2024-03-04	5.3700	5.4600	5.2300	5.340	-1.111%	126,923	+26.966%
2024-03-01	5.4900	5.4900	5.3400	5.400	-1.818%	104,879	+25.556%
2024-02-29	5.5100	5.5800	5.4500	5.500	-0.901%	223,397	+23.273%
2024-02-28	5.8200	5.8300	5.5100	5.550	-5.932%	157,739	+22.162%
2024-02-27	5.9700	5.9700	5.7565	5.900	-1.503%	176,188	+14.915%
2024-02-26	5.8000	6.0500	5.7500	5.990	+4.355%	212,075	+13.189%
2024-02-23	5.4700	5.8100	5.4700	5.740	+4.364%	133,225	+18.118%
2024-02-22	5.5000	5.6500	5.4900	5.500	-1.257%	78,626	+23.273%
2024-02-21	5.5000	5.7100	5.5000	5.570	+0.723%	35,013	+21.724%
2024-02-20	5.5600	5.5900	5.5100	5.530	-1.073%	45,950	+22.604%
2024-02-16	5.6000	5.7200	5.5500	5.590	-0.179%	48,408	+21.288%
2024-02-15	5.5000	5.7100	5.5000	5.600	0.000%	39,791	+21.071%
2024-02-14	5.5700	5.7100	5.5700	5.600	+0.358%	52,167	+21.071%
2024-02-13	5.6600	5.7100	5.5200	5.580	-2.618%	58,529	+21.505%
2024-02-12	5.6800	5.7850	5.6400	5.730	-0.174%	36,455	+18.325%
2024-02-09	5.7800	5.9000	5.6800	5.740	-0.174%	83,330	+18.118%
2024-02-08	5.7900	5.8600	5.6900	5.750	0.000%	45,529	+17.913%
2024-02-07	5.7500	5.8700	5.7108	5.750	+0.701%	40,448	+17.913%
2024-02-06	5.8000	5.8100	5.6558	5.710	-1.211%	32,162	+18.739%
2024-02-05	5.6900	5.8000	5.5900	5.780	+1.582%	67,270	+17.301%
2024-02-02	5.5700	5.7900	5.5552	5.690	-0.175%	63,369	+19.156%
2024-02-01	5.9200	5.9200	5.6450	5.700	-3.390%	62,962	+18.947%
2024-01-31	5.9500	5.9500	5.8450	5.900	-0.169%	40,118	+14.915%
2024-01-30	5.8100	5.9500	5.7900	5.910	+1.026%	36,194	+14.721%
2024-01-29	5.6900	5.8700	5.6900	5.850	+1.386%	65,666	+15.897%
2024-01-26	5.5500	5.8600	5.5500	5.770	+3.777%	59,367	+17.504%
2024-01-25	5.6100	5.6400	5.4700	5.560	-0.358%	66,464	+21.942%
2024-01-24	5.5900	5.7900	5.5500	5.580	-0.179%	37,768	+21.505%
2024-01-23	5.6000	5.6800	5.5200	5.590	-0.179%	53,035	+21.288%
2024-01-22	5.6300	5.7545	5.5700	5.600	-1.235%	80,862	+21.071%
2024-01-19	5.8000	5.8450	5.6500	5.670	-2.410%	42,147	+19.577%
2024-01-18	5.8900	5.9100	5.7400	5.810	-1.358%	48,855	+16.695%
2024-01-17	5.8500	5.9600	5.8300	5.890	+0.170%	57,335	+15.110%
2024-01-16	6.0000	6.0600	5.8400	5.880	-2.163%	57,816	+15.306%
2024-01-12	6.0800	6.1700	5.9600	6.010	+0.167%	55,836	+12.812%
2024-01-11	6.0200	6.0923	5.9400	6.000	-0.990%	43,854	+13.000%
2024-01-10	6.0100	6.1200	5.8948	6.060	+0.165%	90,253	+11.881%
2024-01-09	6.0800	6.2000	6.0207	6.050	-0.820%	83,018	+12.066%
2024-01-08	6.1200	6.2600	6.0750	6.100	-2.087%	86,450	+11.148%
2024-01-05	6.0800	6.3500	6.0800	6.230	+2.636%	92,800	+8.828%
2024-01-04	6.2900	6.3900	6.0700	6.070	-3.651%	92,007	+11.697%
2024-01-03	6.1500	6.4500	6.1400	6.300	+3.960%	157,470	+7.619%
2024-01-02	5.7500	6.1400	5.7500	6.060	+5.208%	140,898	+11.881%
2023-12-29	5.6700	5.7800	5.6000	5.760	+0.876%	263,415	+17.708%
2023-12-28	5.8700	5.9600	5.6700	5.710	-3.220%	211,977	+18.739%
2023-12-27	5.9600	6.0800	5.7500	5.900	-1.338%	203,337	+14.915%

.dark-mode .hr0byQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hr0byQ{ color: #333333; background-color: white; border: 2px solid #333333; }KNOPKNOT OFFSHORE PARTNERS LPstock NYSE

KNOP
KNOT OFFSHORE PARTNERS LP
stock NYSE