Dark

KNOP
KNOT OFFSHORE PARTNERS LP
stock NYSE

At Close

Jul 30, 2026 3:59:58 PM EDT

10.39USD+1.465%(+0.15)55,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.24)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

10.37USD-0.192%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	10.2800	10.52000	10.2700	10.3900	+1.465%	55,813	0.000%
2026-07-29	10.3100	10.31000	10.1400	10.2400	+0.392%	28,796	+1.465%
2026-07-28	10.2700	10.34000	10.0041	10.2000	-0.293%	68,411	+1.863%
2026-07-27	10.0900	10.32000	10.0900	10.2300	-0.486%	53,608	+1.564%
2026-07-24	10.5200	10.52000	10.1800	10.2800	-1.438%	44,574	+1.070%
2026-07-23	10.5600	10.66000	10.4100	10.4300	-1.137%	24,197	-0.384%
2026-07-22	10.6100	10.66000	10.4400	10.5500	+0.476%	31,929	-1.517%
2026-07-21	10.4800	10.62000	10.3400	10.5000	+0.287%	27,664	-1.048%
2026-07-20	10.3000	10.60000	10.2750	10.4700	+2.146%	141,044	-0.764%
2026-07-17	10.5900	10.67990	10.2200	10.2500	-2.751%	29,669	+1.366%
2026-07-16	10.8200	10.84000	10.5200	10.5400	-1.495%	31,484	-1.423%
2026-07-15	10.7700	10.77000	10.4800	10.7000	+0.094%	40,206	-2.897%
2026-07-14	10.7100	10.90000	10.5600	10.6900	-0.651%	58,145	-2.806%
2026-07-13	10.7600	11.03680	10.7150	10.7600	0.000%	44,953	-3.439%
2026-07-10	10.7100	10.79500	10.5400	10.7600	+1.128%	35,565	-3.439%
2026-07-09	10.9100	10.91000	10.6300	10.6400	-3.361%	23,555	-2.350%
2026-07-08	11.0100	11.15134	10.8700	11.0100	+0.640%	82,449	-5.631%
2026-07-07	10.3900	11.00000	10.3900	10.9400	+5.700%	114,006	-5.027%
2026-07-06	10.0400	10.43000	10.0000	10.3500	+3.604%	67,152	+0.386%
2026-07-02	9.9700	10.34000	9.9650	9.9900	+0.909%	50,832	+4.004%
2026-07-01	9.8700	10.02000	9.8000	9.9000	-0.802%	104,335	+4.949%
2026-06-30	9.8900	10.01000	9.8000	9.9800	+0.706%	72,623	+4.108%
2026-06-29	9.9100	10.15000	9.9000	9.9100	-0.701%	64,514	+4.844%
2026-06-26	10.1400	10.21000	9.9200	9.9800	-1.188%	120,441	+4.108%
2026-06-25	10.1100	10.21000	10.0400	10.1000	-0.688%	209,079	+2.871%
2026-06-24	10.2800	10.45000	10.1000	10.1700	-1.929%	56,686	+2.163%
2026-06-23	10.2700	10.47000	10.2200	10.3700	-0.192%	50,339	+0.193%
2026-06-22	10.1200	10.49200	10.1200	10.3900	+1.267%	82,683	0.000%
2026-06-18	10.2000	10.34000	10.0200	10.2600	+0.293%	160,024	+1.267%
2026-06-17	10.4400	10.50500	10.2101	10.2300	-1.350%	102,746	+1.564%
2026-06-16	10.5000	10.58000	10.3500	10.3700	-1.332%	85,935	+0.193%
2026-06-15	10.7400	10.75000	10.4520	10.5100	-2.685%	52,577	-1.142%
2026-06-12	10.4100	10.92000	10.4100	10.8000	+1.599%	103,034	-3.796%
2026-06-11	10.7400	10.89000	10.6000	10.6300	-0.747%	36,668	-2.258%
2026-06-10	10.6900	10.84000	10.5610	10.7100	+1.038%	37,743	-2.988%
2026-06-09	10.7400	10.77500	10.4100	10.6000	-1.395%	80,176	-1.981%
2026-06-08	10.8300	10.90500	10.6000	10.7500	+0.186%	106,147	-3.349%
2026-06-05	10.7000	10.80000	10.6000	10.7300	-0.740%	67,782	-3.169%
2026-06-04	10.6500	10.87000	10.5900	10.8100	+0.652%	69,176	-3.885%
2026-06-03	10.8000	10.80000	10.5000	10.7400	-0.093%	129,711	-3.259%
2026-06-02	10.9000	10.90000	10.6500	10.7500	-2.005%	95,545	-3.349%
2026-06-01	10.8800	10.97000	10.6550	10.9700	-0.273%	109,894	-5.287%
2026-05-29	11.1700	11.29990	10.6500	11.0000	-1.698%	298,599	-5.545%
2026-05-28	11.0400	11.25500	10.9801	11.1900	+1.175%	83,761	-7.149%
2026-05-27	11.0000	11.15000	10.9500	11.0600	-0.896%	91,488	-6.058%
2026-05-26	11.2400	11.59050	11.0540	11.1600	-2.618%	145,895	-6.900%
2026-05-22	11.5900	11.78000	11.4100	11.4600	-0.607%	63,232	-9.337%
2026-05-21	11.3100	11.60000	11.2600	11.5300	+1.318%	92,176	-9.887%
2026-05-20	11.3900	11.49000	11.2961	11.3800	+0.708%	69,364	-8.699%
2026-05-19	11.2500	11.38000	11.1190	11.3000	+0.266%	58,107	-8.053%
2026-05-18	10.8400	11.42000	10.8400	11.2700	+5.229%	221,042	-7.808%
2026-05-15	10.7600	10.82500	10.6400	10.7100	-1.563%	52,049	-2.988%
2026-05-14	10.7700	11.01000	10.7300	10.8800	+0.928%	52,014	-4.504%
2026-05-13	11.0000	11.06000	10.6897	10.7800	-1.732%	53,269	-3.618%
2026-05-12	10.9500	11.08000	10.8200	10.9700	-0.814%	77,133	-5.287%
2026-05-11	10.9000	11.24000	10.9000	11.0600	-0.181%	62,116	-6.058%
2026-05-08	11.0000	11.14000	10.8200	11.0800	+0.362%	37,723	-6.227%
2026-05-07	11.0800	11.12000	10.8000	11.0400	-1.075%	48,803	-5.888%
2026-05-06	11.4400	11.55000	11.0300	11.1600	-2.957%	92,802	-6.900%
2026-05-05	11.3600	11.54000	11.3500	11.5000	+1.322%	93,020	-9.652%
2026-05-04	11.2600	11.38000	11.1300	11.3500	+1.430%	83,932	-8.458%
2026-05-01	10.8900	11.22000	10.8800	11.1900	+3.803%	161,672	-7.149%
2026-04-30	10.6500	10.84500	10.3427	10.7800	+0.093%	58,584	-3.618%
2026-04-29	10.7200	10.83000	10.6700	10.7700	+0.373%	54,377	-3.528%
2026-04-28	10.8600	10.89000	10.5900	10.7300	-0.740%	43,620	-3.169%
2026-04-27	10.5100	10.87000	10.4400	10.8100	+2.757%	188,029	-3.885%
2026-04-24	10.3600	10.60000	10.2750	10.5200	+0.863%	165,034	-1.236%
2026-04-23	10.2300	10.50000	10.2100	10.4300	+2.456%	149,660	-0.384%
2026-04-22	10.2100	10.24000	10.1200	10.1800	+0.593%	37,313	+2.063%
2026-04-21	10.3000	10.30000	10.1100	10.1200	-1.748%	79,148	+2.668%
2026-04-20	10.0800	10.32000	9.9600	10.3000	+1.779%	76,127	+0.874%
2026-04-17	10.0900	10.12000	9.9500	10.1200	-0.099%	78,689	+2.668%
2026-04-16	10.1500	10.22500	10.0700	10.1300	-0.881%	53,513	+2.567%
2026-04-15	10.0800	10.26000	9.9900	10.2200	+0.988%	99,821	+1.663%
2026-04-14	10.2500	10.25000	10.0550	10.1200	-1.268%	68,238	+2.668%
2026-04-13	10.1300	10.40000	10.1300	10.2500	+0.688%	82,712	+1.366%
2026-04-10	10.1100	10.46000	10.0700	10.1800	+3.036%	140,989	+2.063%
2026-04-09	10.0400	10.06000	9.8200	9.8800	-1.789%	86,995	+5.162%
2026-04-08	9.9600	10.08000	9.9300	10.0600	0.000%	81,951	+3.280%
2026-04-07	10.3000	10.46000	10.0300	10.0600	-2.140%	72,940	+3.280%
2026-04-06	10.0500	10.30000	9.9600	10.2800	+1.883%	119,746	+1.070%
2026-04-02	9.8600	10.20000	9.8600	10.0900	+1.305%	93,400	+2.973%
2026-04-01	10.0900	10.09000	9.8000	9.9600	-1.190%	90,307	+4.317%
2026-03-31	9.9500	10.26000	9.9400	10.0800	+1.307%	103,254	+3.075%
2026-03-30	10.3200	10.40000	9.8500	9.9500	-3.585%	166,476	+4.422%
2026-03-27	9.9900	10.54000	9.9500	10.3200	+4.137%	273,419	+0.678%
2026-03-26	9.9000	10.68990	9.8300	9.9100	-1.295%	366,797	+4.844%
2026-03-25	9.8100	10.18000	9.6600	10.0400	+1.517%	199,775	+3.486%
2026-03-24	9.7700	9.98500	9.6320	9.8900	0.000%	240,428	+5.056%
2026-03-23	9.3700	9.89000	9.0900	9.8900	+8.087%	369,508	+5.056%
2026-03-20	9.9500	9.95000	8.7720	9.1500	-10.645%	730,366	+13.552%
2026-03-19	10.2000	10.30000	10.1500	10.2400	-0.292%	88,046	+1.465%
2026-03-18	10.1500	10.35000	10.0300	10.2700	+1.382%	77,202	+1.168%
2026-03-17	10.1400	10.24000	10.0100	10.1300	-0.099%	50,792	+2.567%
2026-03-16	10.1600	10.25000	10.0600	10.1400	-0.197%	33,456	+2.465%
2026-03-13	10.5000	10.50000	10.1200	10.1600	-1.167%	69,652	+2.264%
2026-03-12	10.5600	10.61000	10.2500	10.2800	-3.019%	71,897	+1.070%
2026-03-11	10.3600	10.64000	10.3600	10.6000	+1.533%	57,115	-1.981%
2026-03-10	10.5200	10.60000	10.3800	10.4400	+0.385%	47,323	-0.479%
2026-03-09	10.6700	10.71930	10.4000	10.4000	-2.439%	81,100	-0.096%
2026-03-06	10.8700	10.93000	10.6000	10.6600	0.000%	71,078	-2.533%
2026-03-05	10.5200	10.81000	10.4200	10.6600	+1.815%	99,501	-2.533%
2026-03-04	10.5500	10.62500	10.4700	10.4700	-1.226%	29,253	-0.764%
2026-03-03	10.6500	10.67170	10.3500	10.6000	-1.395%	71,643	-1.981%
2026-03-02	10.7400	10.83000	10.6200	10.7500	+0.561%	139,910	-3.349%
2026-02-27	10.4700	10.72000	10.4250	10.6900	+2.987%	108,728	-2.806%
2026-02-26	10.3900	10.47120	10.3200	10.3800	-0.670%	34,334	+0.096%
2026-02-25	10.4900	10.57000	10.2600	10.4500	-0.191%	39,507	-0.574%
2026-02-24	10.2500	10.49000	10.2200	10.4700	+1.650%	47,944	-0.764%
2026-02-23	10.3800	10.49000	10.2250	10.3000	-0.675%	88,690	+0.874%
2026-02-20	10.3900	10.50000	10.3000	10.3700	-0.384%	36,241	+0.193%
2026-02-19	10.6000	10.60000	10.3500	10.4100	-1.327%	42,802	-0.192%
2026-02-18	10.5900	10.62000	10.4700	10.5500	+0.095%	53,750	-1.517%
2026-02-17	10.3200	10.60000	10.2000	10.5400	+2.330%	83,834	-1.423%
2026-02-13	10.3400	10.35000	10.2200	10.3000	+0.195%	77,174	+0.874%
2026-02-12	10.4200	10.42000	10.2100	10.2800	-1.059%	76,842	+1.070%
2026-02-11	10.3600	10.41000	10.2600	10.3900	+0.874%	81,377	0.000%
2026-02-10	10.2800	10.36000	10.2400	10.3000	+0.586%	57,340	+0.874%
2026-02-09	10.4000	10.43000	10.1900	10.2400	-1.444%	151,053	+1.465%
2026-02-06	10.3600	10.49960	10.3500	10.3900	+0.096%	96,211	0.000%
2026-02-05	10.4000	10.51350	10.3500	10.3800	-0.954%	68,259	+0.096%
2026-02-04	10.5400	10.69000	10.3930	10.4800	-1.132%	114,229	-0.859%
2026-02-03	10.6300	10.70000	10.4100	10.6000	-0.376%	109,823	-1.981%
2026-02-02	10.4300	10.73000	10.2500	10.6400	-0.281%	122,709	-2.350%
2026-01-30	10.5500	10.71000	10.4200	10.6700	+0.471%	138,372	-2.624%
2026-01-29	10.7500	10.90000	10.5600	10.6200	-0.282%	97,743	-2.166%
2026-01-28	11.0500	11.11000	10.6000	10.6500	-2.828%	74,369	-2.441%
2026-01-27	10.4100	11.15000	10.4100	10.9600	+5.385%	339,885	-5.201%
2026-01-26	10.6400	10.64000	10.2900	10.4000	-1.515%	132,365	-0.096%
2026-01-23	10.7600	10.79000	10.5188	10.5600	-0.095%	65,233	-1.610%
2026-01-22	10.7500	10.80000	10.5700	10.5700	-1.674%	73,583	-1.703%
2026-01-21	10.5300	10.79000	10.4500	10.7500	+3.068%	143,435	-3.349%
2026-01-20	10.3600	10.52200	10.2200	10.4300	+0.096%	246,828	-0.384%
2026-01-16	10.5000	10.60020	10.4200	10.4200	-0.762%	67,402	-0.288%
2026-01-15	10.6900	10.69000	10.4500	10.5000	-2.144%	104,869	-1.048%
2026-01-14	10.9600	10.96000	10.6400	10.7300	-1.830%	106,186	-3.169%
2026-01-13	10.5600	11.10000	10.5100	10.9300	+4.294%	240,826	-4.941%
2026-01-12	10.4900	10.66000	10.4300	10.4800	-0.095%	139,892	-0.859%
2026-01-09	10.4200	10.49000	10.2900	10.4900	+1.060%	155,859	-0.953%
2026-01-08	10.2800	10.53430	10.2800	10.3800	+2.266%	149,003	+0.096%
2026-01-07	10.2300	10.24000	10.0600	10.1500	-1.838%	108,692	+2.365%
2026-01-06	10.3000	10.53000	10.2500	10.3400	+0.097%	85,391	+0.484%
2026-01-05	10.3000	10.46000	10.0610	10.3300	+0.584%	207,463	+0.581%
2026-01-02	10.4300	10.43000	10.1300	10.2700	-0.773%	150,980	+1.168%
2025-12-31	10.3700	10.40000	10.2800	10.3500	0.000%	49,278	+0.386%
2025-12-30	10.4500	10.48000	10.3236	10.3500	-1.146%	68,164	+0.386%
2025-12-29	10.5900	10.59050	10.4100	10.4700	-1.320%	63,329	-0.764%
2025-12-26	10.5500	10.64230	10.4700	10.6100	+1.048%	54,708	-2.074%
2025-12-24	10.4400	10.53500	10.3700	10.5000	+1.059%	48,684	-1.048%
2025-12-23	10.4500	10.55000	10.3800	10.3900	-0.859%	77,039	0.000%
2025-12-22	10.5900	10.60000	10.3700	10.4800	-0.569%	59,342	-0.859%
2025-12-19	10.2300	10.56000	10.2300	10.5400	+3.536%	115,688	-1.423%
2025-12-18	10.3300	10.37500	10.1300	10.1800	-2.021%	138,978	+2.063%
2025-12-17	10.5100	10.58000	10.3200	10.3900	-0.669%	62,539	0.000%
2025-12-16	10.6700	10.68000	10.4000	10.4600	-1.876%	86,227	-0.669%
2025-12-15	10.8300	10.89000	10.6600	10.6600	-0.745%	107,315	-2.533%
2025-12-12	10.5800	10.78000	10.5770	10.7400	+1.035%	182,025	-3.259%
2025-12-11	10.5800	10.80000	10.5800	10.6300	+0.189%	82,365	-2.258%
2025-12-10	10.8400	10.85000	10.6000	10.6100	-2.122%	85,035	-2.074%
2025-12-09	10.6100	10.84000	10.5800	10.8400	+3.238%	216,571	-4.151%
2025-12-08	10.6100	10.85000	10.4100	10.5000	-2.052%	298,957	-1.048%
2025-12-05	10.5000	10.99000	10.4500	10.7200	+6.139%	316,949	-3.078%
2025-12-04	10.0200	10.13000	9.9700	10.1000	+0.698%	135,358	+2.871%
2025-12-03	10.0300	10.08000	9.9400	10.0300	+0.400%	142,352	+3.589%
2025-12-02	9.9500	10.02760	9.9100	9.9900	+0.301%	94,989	+4.004%
2025-12-01	9.9000	10.01000	9.9000	9.9600	+0.403%	86,562	+4.317%
2025-11-28	9.8800	9.95000	9.8400	9.9200	+0.609%	23,456	+4.738%
2025-11-26	9.9300	9.99000	9.8400	9.8600	-1.004%	98,555	+5.375%
2025-11-25	9.9700	10.09900	9.9100	9.9600	-0.500%	76,434	+4.317%
2025-11-24	9.9700	10.07000	9.8800	10.0100	+0.200%	82,910	+3.796%
2025-11-21	9.8900	9.99000	9.7500	9.9900	+1.318%	237,454	+4.004%
2025-11-20	10.1500	10.15000	9.8300	9.8600	-2.953%	187,151	+5.375%
2025-11-19	9.8000	10.23000	9.8000	10.1600	+3.992%	293,987	+2.264%
2025-11-18	9.7500	9.82000	9.6900	9.7700	-0.610%	154,618	+6.346%
2025-11-17	9.8300	9.86000	9.7600	9.8300	+0.306%	78,827	+5.697%
2025-11-14	9.7600	9.83000	9.7200	9.8000	+0.307%	61,020	+6.020%
2025-11-13	9.8800	9.89000	9.7200	9.7700	-0.812%	101,419	+6.346%
2025-11-12	9.8200	9.87000	9.8100	9.8500	-0.203%	68,206	+5.482%
2025-11-11	9.8400	9.93000	9.8400	9.8700	0.000%	98,452	+5.268%
2025-11-10	9.7600	9.95000	9.7600	9.8700	+0.407%	141,411	+5.268%
2025-11-07	9.8600	9.92000	9.7702	9.8300	-0.506%	129,822	+5.697%
2025-11-06	9.8500	9.94000	9.7703	9.8800	+0.407%	122,112	+5.162%
2025-11-05	9.6500	9.86000	9.6500	9.8400	+0.716%	276,277	+5.589%
2025-11-04	9.7000	9.84000	9.6500	9.7700	-1.213%	389,919	+6.346%
2025-11-03	9.8800	10.00000	9.7100	9.8900	+9.645%	792,829	+5.056%
2025-10-31	8.9500	9.06000	8.8401	9.0200	+1.121%	37,356	+15.188%
2025-10-30	8.9900	9.04000	8.9000	8.9200	-0.889%	41,280	+16.480%
2025-10-29	9.2200	9.22000	9.0000	9.0000	-2.280%	49,538	+15.444%
2025-10-28	9.2600	9.41000	9.1900	9.2100	-0.647%	42,636	+12.812%
2025-10-27	9.0100	9.44000	9.0100	9.2700	+2.205%	81,068	+12.082%
2025-10-24	9.1400	9.16000	9.0000	9.0700	-0.548%	34,322	+14.553%
2025-10-23	9.1600	9.16000	8.9900	9.1200	+0.773%	40,186	+13.925%
2025-10-22	8.7300	9.10990	8.7300	9.0500	+2.958%	99,325	+14.807%
2025-10-21	8.9300	9.07000	8.7101	8.7900	-2.225%	64,289	+18.203%
2025-10-20	8.9300	9.17000	8.9300	8.9900	+1.582%	124,448	+15.573%
2025-10-17	8.7700	8.90900	8.6300	8.8500	-0.450%	101,201	+17.401%
2025-10-16	8.9800	9.10000	8.8700	8.8900	-2.093%	115,740	+16.873%
2025-10-15	9.0800	9.23250	8.7600	9.0800	+1.453%	90,390	+14.427%
2025-10-14	8.2500	9.02000	8.2500	8.9500	+8.354%	205,278	+16.089%
2025-10-13	8.0900	8.48000	8.0000	8.2600	+0.365%	198,491	+25.787%
2025-10-10	8.3500	8.50000	8.1500	8.2300	-1.790%	88,239	+26.245%
2025-10-09	8.5600	8.66000	8.3500	8.3800	-1.988%	63,745	+23.986%
2025-10-08	8.5800	8.59000	8.4400	8.5500	+1.303%	89,161	+21.520%
2025-10-07	8.6000	8.69000	8.3400	8.4400	-2.088%	50,168	+23.104%
2025-10-06	8.7400	8.95000	8.6100	8.6200	-1.373%	89,007	+20.534%
2025-10-03	8.7700	8.95000	8.7000	8.7400	+0.575%	64,710	+18.879%
2025-10-02	8.7700	8.96990	8.5300	8.6900	-1.025%	84,300	+19.563%
2025-10-01	8.8700	8.91470	8.7300	8.7800	-0.454%	58,028	+18.337%
2025-09-30	9.1400	9.27000	8.8100	8.8200	-4.442%	177,006	+17.800%
2025-09-29	9.2900	9.39200	8.9000	9.2300	+1.764%	198,747	+12.568%
2025-09-26	9.8900	9.93230	8.7200	9.0700	-3.919%	339,476	+14.553%
2025-09-25	9.4000	9.48000	9.2700	9.4400	+1.179%	222,972	+10.064%
2025-09-24	8.9600	9.50000	8.9280	9.3300	+4.479%	211,556	+11.361%
2025-09-23	8.9300	9.00000	8.8364	8.9300	-0.557%	64,434	+16.349%
2025-09-22	9.0100	9.01000	8.7200	8.9800	-0.554%	68,484	+15.702%
2025-09-19	8.9500	9.03500	8.7500	9.0300	+1.804%	82,827	+15.061%
2025-09-18	9.0000	9.00000	8.8092	8.8700	-0.894%	61,935	+17.136%
2025-09-17	8.6900	8.99000	8.6900	8.9500	+1.936%	73,930	+16.089%
2025-09-16	8.9300	8.93000	8.7300	8.7800	-1.899%	39,139	+18.337%
2025-09-15	8.6800	8.98000	8.5301	8.9500	+4.070%	83,737	+16.089%
2025-09-12	8.5600	8.75000	8.5000	8.6000	+0.350%	31,815	+20.814%
2025-09-11	8.9500	8.96000	8.5101	8.5700	-4.353%	59,010	+21.237%
2025-09-10	8.5200	9.00000	8.4050	8.9600	+6.036%	110,425	+15.960%
2025-09-09	8.4000	8.52000	8.2650	8.4500	+1.319%	69,546	+22.959%
2025-09-08	8.1600	8.36000	8.1020	8.3400	+2.963%	35,133	+24.580%
2025-09-05	8.0000	8.10500	7.7400	8.1000	+0.124%	29,379	+28.272%
2025-09-04	8.1800	8.33000	8.0000	8.0900	-0.979%	29,399	+28.430%
2025-09-03	8.4000	8.60000	8.1400	8.1700	-3.314%	72,991	+27.173%
2025-09-02	8.3200	8.60500	8.0100	8.4500	+1.562%	134,676	+22.959%
2025-08-29	7.6500	8.36500	7.6500	8.3200	+9.908%	238,244	+24.880%
2025-08-28	7.5800	7.61000	7.4500	7.5700	+0.398%	47,237	+37.252%
2025-08-27	7.4500	7.60000	7.4500	7.5400	+1.072%	43,681	+37.798%
2025-08-26	7.3200	7.52000	7.3008	7.4600	+1.221%	65,124	+39.276%
2025-08-25	7.1800	7.45000	7.1800	7.3700	+1.515%	62,710	+40.977%
2025-08-22	7.2300	7.44110	7.2300	7.2600	+0.415%	53,290	+43.113%
2025-08-21	7.0600	7.25000	7.0000	7.2300	+3.582%	50,248	+43.707%
2025-08-20	7.0300	7.14000	6.9500	6.9800	-0.852%	34,553	+48.854%
2025-08-19	7.1700	7.20020	6.9500	7.0400	-1.124%	34,080	+47.585%
2025-08-18	7.2700	7.30920	7.1200	7.1200	-1.793%	22,092	+45.927%
2025-08-15	7.4400	7.46990	7.2000	7.2500	-2.423%	37,608	+43.310%
2025-08-14	7.0600	7.52000	7.0500	7.4300	+7.681%	130,831	+39.838%
2025-08-13	6.9500	7.05000	6.9000	6.9000	-1.429%	39,609	+50.580%
2025-08-12	6.9600	7.16890	6.9466	7.0000	+1.302%	39,638	+48.429%
2025-08-11	6.9400	7.00080	6.9100	6.9100	-0.145%	59,774	+50.362%
2025-08-08	7.0400	7.10000	6.9100	6.9200	-1.565%	18,829	+50.145%
2025-08-07	7.0800	7.11000	6.9200	7.0300	-0.706%	27,932	+47.795%
2025-08-06	7.0700	7.20000	7.0400	7.0800	+0.568%	30,392	+46.751%
2025-08-05	6.8600	7.06000	6.8100	7.0400	+2.624%	49,206	+47.585%
2025-08-04	6.8500	6.97500	6.8400	6.8600	-1.153%	46,946	+51.458%
2025-08-01	6.8700	6.99000	6.7618	6.9400	-0.144%	27,155	+49.712%
2025-07-31	6.8500	6.99000	6.8500	6.9500	+0.144%	23,225	+49.496%
2025-07-30	6.9700	6.99140	6.9150	6.9400	-0.573%	32,574	+49.712%
2025-07-29	6.9900	7.00500	6.9300	6.9800	-0.143%	31,617	+48.854%
2025-07-28	7.0200	7.02000	6.8896	6.9900	-0.285%	48,343	+48.641%
2025-07-25	7.1000	7.10570	7.0100	7.0100	-0.989%	26,714	+48.217%
2025-07-24	7.1200	7.15000	7.0378	7.0800	-0.562%	23,990	+46.751%
2025-07-23	7.1000	7.16000	7.0500	7.1200	+0.282%	30,547	+45.927%
2025-07-22	7.1400	7.19000	7.0100	7.1000	-0.560%	54,598	+46.338%
2025-07-21	7.2500	7.27000	7.1150	7.1400	-1.517%	59,131	+45.518%
2025-07-18	7.3000	7.45930	7.2250	7.2500	-0.685%	35,998	+43.310%
2025-07-17	7.1800	7.42500	7.0845	7.3000	+1.108%	65,678	+42.329%
2025-07-16	7.4600	7.49000	7.2200	7.2200	-2.432%	51,292	+43.906%
2025-07-15	7.4700	7.60000	7.3200	7.4000	-0.804%	100,080	+40.405%
2025-07-14	7.0300	7.59000	7.0000	7.4600	+7.184%	332,751	+39.276%
2025-07-11	6.8700	7.03530	6.8400	6.9600	+1.016%	24,600	+49.282%
2025-07-10	6.9200	6.97000	6.8600	6.8900	-0.863%	44,761	+50.798%
2025-07-09	7.0200	7.08200	6.8900	6.9500	-1.278%	42,950	+49.496%
2025-07-08	6.9000	7.12500	6.9000	7.0400	+1.149%	81,436	+47.585%
2025-07-07	6.8300	7.20500	6.7890	6.9600	+1.458%	104,419	+49.282%
2025-07-03	6.6900	6.96000	6.6500	6.8600	+2.388%	122,081	+51.458%
2025-07-02	6.4500	6.84000	6.4500	6.7000	+7.029%	133,362	+55.075%
2025-07-01	6.2300	6.32370	6.1600	6.2600	0.000%	74,035	+65.974%
2025-06-30	6.3500	6.39000	6.1603	6.2600	-2.034%	58,245	+65.974%
2025-06-27	6.5000	6.50000	6.2600	6.3900	-1.692%	34,809	+62.598%
2025-06-26	6.4300	6.54100	6.3200	6.5000	+2.201%	48,427	+59.846%
2025-06-25	6.6200	6.67000	6.3600	6.3600	-3.490%	55,699	+63.365%
2025-06-24	6.6100	6.75000	6.5401	6.5900	-1.347%	34,586	+57.663%
2025-06-23	6.6200	6.72000	6.6045	6.6800	+0.602%	70,714	+55.539%
2025-06-20	6.8400	6.90860	6.6250	6.6400	-2.353%	32,766	+56.476%
2025-06-18	7.0100	7.01000	6.7604	6.8000	-1.876%	43,756	+52.794%
2025-06-17	6.7200	6.96990	6.6200	6.9300	+4.683%	76,350	+49.928%
2025-06-16	6.6300	6.80000	6.5400	6.6200	+0.303%	66,759	+56.949%
2025-06-13	6.6500	6.70000	6.5400	6.6000	-0.602%	56,710	+57.424%
2025-06-12	6.5900	6.64000	6.5449	6.6400	+0.682%	23,819	+56.476%
2025-06-11	6.5000	6.60000	6.4700	6.5950	+1.932%	44,609	+57.544%
2025-06-10	6.4403	6.52770	6.3500	6.4700	+1.094%	56,986	+60.587%
2025-06-09	6.4200	6.54000	6.2934	6.4000	-0.312%	47,322	+62.344%
2025-06-06	6.6000	6.68000	6.3900	6.4200	-1.685%	35,323	+61.838%
2025-06-05	6.3600	6.59000	6.3600	6.5300	+3.487%	45,893	+59.112%
2025-06-04	6.3400	6.51000	6.2800	6.3100	-1.252%	38,204	+64.659%
2025-06-03	6.3600	6.50000	6.3102	6.3900	+0.472%	60,709	+62.598%
2025-06-02	6.4000	6.53000	6.3400	6.3600	-0.313%	91,491	+63.365%
2025-05-30	6.2800	6.39000	6.2800	6.3800	+1.431%	28,355	+62.853%
2025-05-29	6.3000	6.34000	6.2100	6.2900	-0.475%	71,968	+65.183%
2025-05-28	6.3000	6.35000	6.2700	6.3200	+0.317%	50,251	+64.399%
2025-05-27	6.4100	6.48000	6.2700	6.3000	0.000%	55,233	+64.921%
2025-05-23	6.4500	6.45000	6.2400	6.3000	-2.778%	51,899	+64.921%
2025-05-22	6.5100	6.54130	6.4000	6.4800	-0.461%	74,441	+60.340%
2025-05-21	6.7000	6.70000	6.2260	6.5100	-5.240%	166,515	+59.601%
2025-05-20	6.7300	6.87000	6.6100	6.8700	+2.844%	69,187	+51.237%
2025-05-19	6.4500	6.73990	6.3599	6.6800	+2.297%	61,360	+55.539%
2025-05-16	6.6100	6.68000	6.5200	6.5300	-1.210%	39,844	+59.112%
2025-05-15	6.5700	6.68000	6.5300	6.6100	-0.151%	31,870	+57.186%
2025-05-14	6.5800	6.80000	6.4900	6.6200	-0.301%	25,173	+56.949%
2025-05-13	6.7400	6.81180	6.6400	6.6400	-1.043%	46,630	+56.476%
2025-05-12	6.8100	6.82000	6.7000	6.7100	+0.449%	39,600	+54.844%
2025-05-09	6.7100	6.72000	6.5800	6.6800	+0.602%	41,363	+55.539%
2025-05-08	6.6200	6.90000	6.6200	6.6400	+0.151%	78,703	+56.476%
2025-05-07	6.4300	6.69000	6.3500	6.6300	+4.082%	129,102	+56.712%
2025-05-06	6.3900	6.51000	6.3150	6.3700	-0.157%	25,356	+63.108%
2025-05-05	6.4800	6.52170	6.3500	6.3800	-1.846%	33,777	+62.853%
2025-05-02	6.5700	6.64000	6.4900	6.5000	-0.612%	72,211	+59.846%
2025-05-01	6.4300	6.62630	6.4300	6.5400	+0.770%	50,654	+58.869%
2025-04-30	6.3700	6.50000	6.3700	6.4900	+0.620%	25,903	+60.092%
2025-04-29	6.3200	6.50000	6.3200	6.4500	+0.311%	19,089	+61.085%
2025-04-28	6.4800	6.53500	6.3590	6.4300	-1.077%	45,331	+61.586%
2025-04-25	6.4000	6.56000	6.2313	6.5000	+1.089%	42,880	+59.846%
2025-04-24	6.3600	6.48000	6.2000	6.4300	+1.420%	101,496	+61.586%
2025-04-23	6.4100	6.59000	6.2900	6.3400	-0.157%	41,188	+63.880%
2025-04-22	6.4200	6.58000	6.3100	6.3500	+0.158%	35,842	+63.622%
2025-04-21	6.4600	6.48990	6.2800	6.3400	-1.092%	63,384	+63.880%
2025-04-17	6.2000	6.46000	6.2000	6.4100	+3.554%	48,166	+62.090%
2025-04-16	6.3300	6.45000	6.1900	6.1900	-4.031%	40,205	+67.851%
2025-04-15	6.4600	6.48000	6.2900	6.4500	+1.415%	51,834	+61.085%
2025-04-14	6.3700	6.48500	6.2700	6.3600	+1.435%	49,883	+63.365%
2025-04-11	6.2100	6.38000	6.0631	6.2700	+1.621%	81,856	+65.710%
2025-04-10	6.3800	6.40000	6.0600	6.1700	-4.931%	86,774	+68.395%
2025-04-09	6.1700	6.60000	5.4500	6.4900	+2.690%	324,568	+60.092%
2025-04-08	6.4000	6.41990	6.1400	6.3200	+1.771%	120,704	+64.399%
2025-04-07	6.2000	6.50000	6.0414	6.2100	-4.462%	200,336	+67.311%
2025-04-04	6.7800	6.83000	6.3200	6.5000	-7.932%	161,226	+59.846%
2025-04-03	7.2500	7.35000	7.0400	7.0600	-7.105%	207,482	+47.167%
2025-04-02	7.5800	7.66820	7.2668	7.6000	-0.131%	136,884	+36.711%
2025-04-01	7.2000	7.71500	7.1000	7.6100	+9.026%	357,255	+36.531%
2025-03-31	6.6900	6.98000	6.6900	6.9800	+4.805%	135,409	+48.854%
2025-03-28	6.8000	6.80000	6.5313	6.6600	-1.770%	85,635	+56.006%
2025-03-27	6.7400	6.78000	6.6301	6.7800	+0.593%	45,933	+53.245%
2025-03-26	6.4400	6.84000	6.4384	6.7400	+5.808%	129,187	+54.154%
2025-03-25	6.2500	6.45000	6.2500	6.3700	+2.083%	61,316	+63.108%
2025-03-24	6.2100	6.42000	6.1200	6.2400	+2.128%	158,109	+66.506%
2025-03-21	6.1700	6.27000	6.1000	6.1100	-3.323%	113,102	+70.049%
2025-03-20	6.0100	6.41000	6.0100	6.3200	+12.256%	232,317	+64.399%
2025-03-19	5.5800	5.67000	5.4800	5.6300	+1.259%	95,983	+84.547%
2025-03-18	5.5600	5.58000	5.4500	5.5600	+0.542%	35,536	+86.871%
2025-03-17	5.4500	5.55000	5.4500	5.5300	+1.842%	14,514	+87.884%
2025-03-14	5.4100	5.57000	5.3900	5.4300	+0.556%	47,551	+91.344%
2025-03-13	5.3500	5.50000	5.3500	5.4000	-1.099%	24,653	+92.407%
2025-03-12	5.5100	5.58000	5.4000	5.4600	+0.183%	27,896	+90.293%
2025-03-11	5.7200	5.72000	5.4100	5.4500	-3.540%	25,792	+90.642%
2025-03-10	5.7100	5.79000	5.6100	5.6500	-1.051%	56,752	+83.894%
2025-03-07	5.6100	5.78000	5.5649	5.7100	+2.883%	84,311	+81.961%
2025-03-06	5.4500	5.65000	5.4500	5.5500	+0.181%	29,445	+87.207%
2025-03-05	5.5700	5.64000	5.4380	5.5400	-0.539%	69,970	+87.545%
2025-03-04	5.5000	5.67000	5.3901	5.5700	+0.360%	52,552	+86.535%
2025-03-03	5.4900	5.79990	5.4900	5.5500	-0.716%	72,963	+87.207%
2025-02-28	5.4600	5.64000	5.3000	5.5900	+3.137%	72,469	+85.868%
2025-02-27	5.3300	5.46000	5.3000	5.4200	+1.689%	44,343	+91.697%
2025-02-26	5.2900	5.52000	5.2900	5.3300	-0.560%	57,716	+94.934%
2025-02-25	5.3300	5.56500	5.2900	5.3600	-0.557%	59,872	+93.843%
2025-02-24	5.4000	5.43000	5.2900	5.3900	0.000%	43,174	+92.764%
2025-02-21	5.5500	5.56000	5.3650	5.3900	-2.883%	99,100	+92.764%
2025-02-20	5.4100	5.60000	5.4100	5.5500	+2.778%	39,799	+87.207%
2025-02-19	5.4500	5.53000	5.3100	5.4000	-0.917%	49,830	+92.407%
2025-02-18	5.5500	5.70000	5.4500	5.4500	-1.802%	46,917	+90.642%
2025-02-14	5.8200	5.82000	5.5100	5.5500	-3.478%	30,234	+87.207%
2025-02-13	5.6800	5.81000	5.5900	5.7500	+1.590%	38,332	+80.696%
2025-02-12	5.6800	5.77000	5.6100	5.6600	-1.222%	36,090	+83.569%
2025-02-11	5.7200	5.80000	5.6700	5.7300	+0.175%	27,195	+81.326%
2025-02-10	5.5300	5.80000	5.5300	5.7200	+3.811%	42,433	+81.643%
2025-02-07	5.5000	5.54000	5.4500	5.5100	+0.182%	50,970	+88.566%

.dark-mode .j7gvKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7gvKy{ color: #333333; background-color: white; border: 2px solid #333333; }KNOPKNOT OFFSHORE PARTNERS LPstock NYSE

KNOP
KNOT OFFSHORE PARTNERS LP
stock NYSE