Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KNOT Offshore Partners LP Common Units representing Limited Partner Interests (NY:KNOP)

6.625 -0.015 (-0.23%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.620 6.900 6.620 6.640 78,703 +0.01(+0.15%)
May 07, 2025 6.430 6.690 6.350 6.630 129,102 +0.26(+4.08%)
May 06, 2025 6.390 6.510 6.315 6.370 25,356 -0.01(-0.16%)
May 05, 2025 6.480 6.522 6.350 6.380 33,777 -0.12(-1.85%)
May 02, 2025 6.570 6.640 6.490 6.500 72,211 -0.04(-0.61%)
May 01, 2025 6.430 6.626 6.430 6.540 50,654 +0.05(+0.77%)
Apr 30, 2025 6.370 6.500 6.370 6.490 25,903 +0.04(+0.62%)
Apr 29, 2025 6.320 6.500 6.320 6.450 19,089 +0.02(+0.31%)
Apr 28, 2025 6.480 6.535 6.359 6.430 45,331 -0.04(-0.68%)
Apr 25, 2025 6.374 6.534 6.206 6.474 43,052 +0.07(+1.09%)
Apr 24, 2025 6.335 6.454 6.175 6.404 101,903 +0.09(+1.42%)
Apr 23, 2025 6.384 6.564 6.265 6.315 41,353 -0.01(-0.16%)
Apr 22, 2025 6.394 6.554 6.285 6.325 35,985 +0.01(+0.16%)
Apr 21, 2025 6.434 6.464 6.255 6.315 63,638 -0.07(-1.09%)
Apr 17, 2025 6.175 6.434 6.175 6.384 48,359 +0.22(+3.55%)
Apr 16, 2025 6.305 6.424 6.165 6.165 40,366 -0.26(-4.03%)
Apr 15, 2025 6.434 6.454 6.265 6.424 52,042 +0.09(+1.42%)
Apr 14, 2025 6.345 6.459 6.245 6.335 50,083 +0.09(+1.44%)
Apr 11, 2025 6.185 6.354 6.039 6.245 82,184 +0.10(+1.62%)
Apr 10, 2025 6.354 6.374 6.036 6.145 87,122 -0.32(-4.93%)
Apr 09, 2025 6.145 6.574 5.428 6.464 325,871 +0.17(+2.69%)
Apr 08, 2025 6.374 6.394 6.115 6.295 120,787 +0.11(+1.77%)
Apr 07, 2025 6.175 6.464 6.017 6.185 201,140 -0.29(-4.46%)
Apr 04, 2025 6.753 6.803 6.295 6.474 161,873 -0.56(-7.93%)
Apr 03, 2025 7.221 7.321 7.012 7.032 208,315 -0.54(-7.11%)
Apr 02, 2025 7.550 7.638 7.238 7.570 137,333 -0.01(-0.13%)
Apr 01, 2025 7.171 7.684 7.072 7.580 358,688 +0.63(+9.03%)
Mar 31, 2025 6.663 6.952 6.663 6.952 135,952 +0.32(+4.80%)
Mar 28, 2025 6.773 6.773 6.505 6.633 85,978 -0.12(-1.77%)
Mar 27, 2025 6.713 6.753 6.604 6.753 46,117 +0.04(+0.59%)
Mar 26, 2025 6.414 6.813 6.413 6.713 129,896 +0.37(+5.81%)
Mar 25, 2025 6.225 6.424 6.225 6.345 61,562 +0.13(+2.08%)
Mar 24, 2025 6.185 6.394 6.096 6.215 158,643 +0.13(+2.13%)
Mar 21, 2025 6.145 6.245 6.076 6.086 113,899 -0.21(-3.32%)
Mar 20, 2025 5.986 6.384 5.986 6.295 233,240 +0.69(+12.26%)
Mar 19, 2025 5.558 5.647 5.458 5.607 96,368 +0.07(+1.26%)
Mar 18, 2025 5.538 5.558 5.428 5.538 35,678 +0.03(+0.54%)
Mar 17, 2025 5.428 5.528 5.428 5.508 14,571 +0.10(+1.84%)
Mar 14, 2025 5.388 5.548 5.368 5.408 47,741 +0.03(+0.56%)
Mar 13, 2025 5.329 5.478 5.329 5.378 24,927 -0.06(-1.10%)
Mar 12, 2025 5.488 5.558 5.378 5.438 28,008 +0.01(+0.18%)
Mar 11, 2025 5.697 5.697 5.388 5.428 25,895 -0.20(-3.54%)
Mar 10, 2025 5.687 5.767 5.588 5.627 56,979 -0.06(-1.05%)
Mar 07, 2025 5.588 5.757 5.543 5.687 84,649 +0.16(+2.88%)
Mar 06, 2025 5.428 5.627 5.428 5.528 29,563 +0.01(+0.18%)
Mar 05, 2025 5.548 5.617 5.416 5.518 70,251 -0.03(-0.54%)
Mar 04, 2025 5.478 5.647 5.369 5.548 52,763 +0.02(+0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.