KNOT Offshore Partners LP (KNOP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 6.91 | 0.1 | 1.47 | 6.93 | 6.99 | 6.8344 | 37136 |
| 1726699200 | 6.81 | 0.05 | 0.74 | 6.8 | 6.87 | 6.65 | 30970 |
| 1726612800 | 6.76 | -0.13 | -1.89 | 6.91 | 6.94 | 6.73 | 30386 |
| 1726526400 | 6.89 | -0.07 | -1.01 | 7 | 7 | 6.84 | 42052 |
| 1726267200 | 6.96 | 0 | 0.00 | 7 | 7.13 | 6.9301 | 31866 |
| 1726180800 | 6.96 | 0.18 | 2.65 | 6.81 | 6.99 | 6.8 | 33053 |
| 1726094400 | 6.78 | 0.01 | 0.15 | 6.69 | 6.87 | 6.68 | 33615 |
| 1726008000 | 6.77 | -0.09 | -1.31 | 6.87 | 6.97 | 6.69 | 56679 |
| 1725921600 | 6.86 | -0.11 | -1.58 | 6.97 | 7 | 6.86 | 166820 |
| 1725662400 | 6.97 | 0.06 | 0.87 | 6.91 | 7 | 6.86 | 56674 |
| 1725576000 | 6.91 | -0.06 | -0.86 | 7.18 | 7.18 | 6.89 | 75365 |
| 1725489600 | 6.97 | -0.69 | -9.01 | 7.2 | 7.35 | 6.96 | 175028 |
| 1725403200 | 7.66 | 0.63 | 8.96 | 7.1 | 7.66 | 7.1 | 268708 |
| 1725057600 | 7.03 | 0.05 | 0.72 | 6.89 | 7.1 | 6.89 | 56534 |
| 1724971200 | 6.98 | -0.02 | -0.29 | 6.97 | 7.0554 | 6.93 | 34587 |
| 1724884800 | 7 | 0.08 | 1.16 | 6.83 | 7.025 | 6.83 | 49620 |
| 1724798400 | 6.92 | -0.08 | -1.14 | 6.94 | 7.028 | 6.9 | 45627 |
| 1724712000 | 7 | -0.12 | -1.69 | 7.25 | 7.26 | 6.92 | 56335 |
| 1724452800 | 7.12 | 0.31 | 4.55 | 6.83 | 7.2 | 6.76 | 82293 |
| 1724366400 | 6.81 | -0.11 | -1.59 | 6.95 | 7.01 | 6.81 | 38920 |
| 1724280000 | 6.92 | 0.02 | 0.29 | 6.9 | 7.01 | 6.86 | 31950 |
| 1724193600 | 6.9 | -0.27 | -3.77 | 7.23 | 7.28 | 6.89 | 73407 |
| 1724107200 | 7.17 | -0.05 | -0.69 | 7.3 | 7.35 | 7.16 | 60145 |
| 1723848000 | 7.22 | 0.22 | 3.14 | 6.92 | 7.27 | 6.92 | 92780 |
| 1723761600 | 7 | 0.06 | 0.86 | 6.92 | 7.05 | 6.81 | 82996 |
| 1723675200 | 6.94 | -0.01 | -0.14 | 6.96 | 6.96 | 6.8 | 43284 |
| 1723588800 | 6.95 | -0.05 | -0.71 | 6.94 | 7.05 | 6.9 | 56415 |
| 1723502400 | 7 | 0.06 | 0.86 | 6.98 | 7.06 | 6.96 | 34855 |
| 1723243200 | 6.94 | -0.16 | -2.25 | 7.12 | 7.12 | 6.83 | 41216 |
| 1723156800 | 7.1 | 0.27 | 3.95 | 6.88 | 7.171 | 6.88 | 49176 |
| 1723070400 | 6.83 | -0.08 | -1.16 | 6.99 | 7.17 | 6.77 | 100227 |
| 1722984000 | 6.91 | 0.18 | 2.67 | 6.84 | 6.975 | 6.8019 | 48047 |
| 1722897600 | 6.73 | -0.09 | -1.32 | 6.44 | 6.97 | 6.3 | 174189 |
| 1722638400 | 6.82 | -0.34 | -4.75 | 6.98 | 7.01 | 6.77 | 138983 |
| 1722552000 | 7.16 | -0.05 | -0.69 | 7.22 | 7.27 | 7.04 | 74605 |
| 1722465600 | 7.21 | -0.1 | -1.37 | 7.37 | 7.46 | 7.1901 | 74425 |
| 1722379200 | 7.31 | 0.03 | 0.41 | 7.28 | 7.37 | 7.25 | 43197 |
| 1722292800 | 7.28 | 0.03 | 0.41 | 7.22 | 7.36 | 7.22 | 45483 |
| 1722033600 | 7.25 | -0.02 | -0.28 | 7.29 | 7.405 | 7.21 | 56104 |
| 1721947200 | 7.27 | 0.03 | 0.41 | 7.2 | 7.4 | 7.2 | 78442 |
| 1721860800 | 7.24 | -0.16 | -2.16 | 7.43 | 7.43 | 7.12 | 322026 |
| 1721774400 | 7.4 | -0.31 | -4.02 | 7.67 | 7.67 | 7.37 | 59971 |
| 1721688000 | 7.71 | 0.28 | 3.77 | 7.37 | 7.75 | 7.37 | 82307 |
| 1721428800 | 7.43 | -0.17 | -2.24 | 7.67 | 7.67 | 7.37 | 58679 |
| 1721342400 | 7.6 | 0.03 | 0.40 | 7.53 | 7.87 | 7.53 | 76315 |
| 1721256000 | 7.57 | -0.17 | -2.20 | 7.61 | 7.87 | 7.5 | 107650 |
| 1721169600 | 7.74 | -0.17 | -2.15 | 7.94 | 7.955 | 7.68 | 133912 |
| 1721083200 | 7.91 | -0.04 | -0.50 | 7.96 | 8.1188 | 7.84 | 99466 |
| 1720824000 | 7.95 | -0.08 | -1.00 | 8.09 | 8.15 | 7.85 | 71470 |
| 1720737600 | 8.03 | 0.17 | 2.16 | 7.91 | 8.08 | 7.86 | 64395 |
| 1720651200 | 7.86 | 0.07 | 0.90 | 7.83 | 7.99 | 7.78 | 80201 |
| 1720564800 | 7.79 | -0.16 | -2.01 | 7.97 | 7.97 | 7.75 | 106799 |
| 1720478400 | 7.95 | -0.1 | -1.24 | 7.8 | 8.0399999 | 7.8 | 130229 |
| 1720219200 | 8.05 | -0.22 | -2.66 | 8.28 | 8.4446 | 7.93 | 150569 |
| 1720040640 | 8.27 | -0.23 | -2.71 | 8.56 | 8.56 | 8.178 | 78934 |
| 1719960000 | 8.5 | -0.05 | -0.58 | 8.55 | 8.63 | 8.43 | 94822 |
| 1719873600 | 8.55 | 0.26 | 3.14 | 8.98 | 8.98 | 8.43 | 200838 |
| 1719614400 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1719528000 | 8.2899999 | 0.24 | 2.98 | 8.2 | 8.66 | 8.13 | 266113 |
| 1719441600 | 8.05 | 0.05 | 0.63 | 8.09 | 8.11 | 7.86 | 90360 |
| 1719355200 | 8 | 0.03 | 0.38 | 8.01 | 8.06 | 7.9 | 151516 |
| 1719268800 | 7.97 | 0.42 | 5.56 | 7.72 | 8.11 | 7.695 | 230029 |
| 1719009600 | 7.55 | -0.52 | -6.44 | 8.02 | 8.07 | 7.51 | 166410 |
| 1718923200 | 8.07 | 1.12 | 16.12 | 7.55 | 8.26 | 7.52 | 541126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
