KNOT Offshore Partners LP (KNOP) Historical Stock Data
5.39 ↑0.05 (0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNOP is up 0.09% a day on average. There have been 13 days where KNOT Offshore Partners LP closed green and 17 days where KNOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.30 | 5.39 | ↑$0.09 (1.70%) | 5.29 | 5.47 | 94.06K |
| 2024-12-19 | 5.46 | 5.34 | ↓$0.12 (-2.20%) | 5.28 | 5.46 | 238.77K |
| 2024-12-18 | 5.58 | 5.45 | ↓$0.13 (-2.33%) | 5.42 | 5.60 | 102.15K |
| 2024-12-17 | 5.58 | 5.53 | ↓$0.05 (-0.90%) | 5.50 | 5.62 | 117.12K |
| 2024-12-16 | 5.64 | 5.61 | ↓$0.03 (-0.53%) | 5.53 | 5.67 | 91.53K |
| 2024-12-13 | 5.78 | 5.71 | ↓$0.07 (-1.21%) | 5.57 | 5.78 | 121.54K |
| 2024-12-12 | 5.82 | 5.78 | ↓$0.04 (-0.69%) | 5.72 | 5.90 | 65.67K |
| 2024-12-11 | 5.70 | 5.90 | ↑$0.20 (3.51%) | 5.60 | 5.98 | 142.43K |
| 2024-12-10 | 5.75 | 5.71 | ↓$0.04 (-0.70%) | 5.60 | 5.75 | 83.03K |
| 2024-12-09 | 5.63 | 5.70 | ↑$0.07 (1.24%) | 5.63 | 5.82 | 256.65K |
| 2024-12-06 | 5.73 | 5.70 | ↓$0.03 (-0.52%) | 5.63 | 5.79 | 69.52K |
| 2024-12-05 | 5.36 | 5.74 | ↑$0.38 (7.09%) | 5.36 | 6.16 | 146K |
| 2024-12-04 | 5.89 | 5.86 | ↓$0.03 (-0.51%) | 5.81 | 6.02 | 124.97K |
| 2024-12-03 | 5.70 | 5.89 | ↑$0.19 (3.33%) | 5.60 | 5.92 | 237.32K |
| 2024-12-02 | 5.80 | 5.76 | ↓$0.04 (-0.69%) | 5.72 | 5.84 | 85.16K |
| 2024-11-29 | 5.95 | 5.83 | ↓$0.12 (-2.02%) | 5.76 | 5.98 | 74.04K |
| 2024-11-27 | 5.95 | 5.96 | ↑$0.01 (0.17%) | 5.92 | 6.04 | 59.10K |
| 2024-11-26 | 6.02 | 5.95 | ↓$0.07 (-1.16%) | 5.91 | 6.09 | 71.46K |
| 2024-11-25 | 6.10 | 6.02 | ↓$0.08 (-1.31%) | 6.01 | 6.10 | 71.46K |
| 2024-11-22 | 6.16 | 6.10 | ↓$0.06 (-0.97%) | 6.10 | 6.20 | 48.16K |
| 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 |
Create an account or log in to view more rows.
$KNOP Was last two days consolidation??
$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