KNOT Offshore Partners LP (KNOP) Historical Stock Data
6.22 ↑0.02 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNOP is down -0.06% a day on average. There have been 17 days where KNOT Offshore Partners LP closed green and 13 days where KNOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6.20 | 6.22 | ↑$0.02 (0.32%) | 6.13 | 6.24 | 64.55K |
| 2024-11-20 | 6.18 | 6.20 | ↑$0.02 (0.32%) | 6.13 | 6.24 | 44.15K |
| 2024-11-19 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.15 | 6.27 | 33.41K |
| 2024-11-18 | 6.13 | 6.21 | ↑$0.08 (1.31%) | 6.07 | 6.32 | 67.58K |
| 2024-11-15 | 6.01 | 6.07 | ↑$0.06 (1.00%) | 6.01 | 6.14 | 73.18K |
| 2024-11-14 | 6.22 | 6.04 | ↓$0.18 (-2.89%) | 6.01 | 6.24 | 74.11K |
| 2024-11-13 | 6.22 | 6.20 | ↓$0.02 (-0.32%) | 6.13 | 6.23 | 42.63K |
| 2024-11-12 | 6.11 | 6.18 | ↑$0.07 (1.15%) | 6.08 | 6.22 | 69.59K |
| 2024-11-11 | 5.92 | 6.10 | ↑$0.18 (3.04%) | 5.92 | 6.16 | 80.61K |
| 2024-11-08 | 6.08 | 5.90 | ↓$0.18 (-2.96%) | 5.90 | 6.18 | 45.66K |
| 2024-11-07 | 6.05 | 6.08 | ↑$0.03 (0.50%) | 5.91 | 6.12 | 65.05K |
| 2024-11-06 | 5.99 | 6.05 | ↑$0.06 (1.00%) | 5.99 | 6.18 | 54.75K |
| 2024-11-05 | 5.86 | 5.95 | ↑$0.09 (1.54%) | 5.86 | 6.00 | 31.32K |
| 2024-11-04 | 6.01 | 5.87 | ↓$0.14 (-2.33%) | 5.87 | 6.07 | 37.97K |
| 2024-11-01 | 6.07 | 6.03 | ↓$0.04 (-0.66%) | 5.95 | 6.10 | 49.26K |
| 2024-10-31 | 6.00 | 6.07 | ↑$0.07 (1.17%) | 5.90 | 6.11 | 72.48K |
| 2024-10-30 | 6.05 | 5.93 | ↓$0.12 (-1.98%) | 5.91 | 6.13 | 55.77K |
| 2024-10-29 | 6.14 | 6.10 | ↓$0.04 (-0.65%) | 6.04 | 6.22 | 89.23K |
| 2024-10-28 | 6.23 | 6.15 | ↓$0.08 (-1.28%) | 6.15 | 6.26 | 47.12K |
| 2024-10-25 | 6.25 | 6.35 | ↑$0.10 (1.60%) | 6.23 | 6.49 | 49.04K |
| 2024-10-24 | 6.25 | 6.29 | ↑$0.04 (0.64%) | 6.13 | 6.32 | 55.29K |
| 2024-10-23 | 6.25 | 6.23 | ↓$0.02 (-0.32%) | 6.05 | 6.26 | 90.18K |
| 2024-10-22 | 6.39 | 6.27 | ↓$0.12 (-1.88%) | 6.26 | 6.39 | 47.59K |
| 2024-10-21 | 6.36 | 6.38 | ↑$0.02 (0.31%) | 6.35 | 6.41 | 37.37K |
| 2024-10-18 | 6.45 | 6.39 | ↓$0.06 (-0.93%) | 6.38 | 6.49 | 57.81K |
| 2024-10-17 | 6.51 | 6.51 | ↑$0.00 (0.00%) | 6.38 | 6.53 | 79.26K |
| 2024-10-16 | 6.58 | 6.51 | ↓$0.07 (-1.06%) | 6.44 | 6.65 | 98.45K |
| 2024-10-15 | 6.56 | 6.56 | ↑$0.00 (0.00%) | 6.50 | 6.60 | 28.61K |
| 2024-10-14 | 6.60 | 6.59 | ↓$0.01 (-0.15%) | 6.41 | 6.68 | 101.51K |
| 2024-10-11 | 6.53 | 6.62 | ↑$0.09 (1.38%) | 6.53 | 6.67 | 26.82K |
Create an account or log in to view more rows.
$KNOP pre mkt is meaningless
$KNOP To the moon!!
$KNOP I like it
$KNOP we’re fucked tomorrow boys
$KNOP money comes and goes but your story stays with you the rest of your life. Apes for life ??
$KNOP ready to explode
$KNOP more calls coming in
$KNOP strong move here
$KNOP never selling
$KNOP buy buy buy!!