KOS

Kosmos Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kosmos Energy Ltd KOS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.015 -0.56% 2.665 15:38:09
Open Price Low Price High Price Close Price Prev Close
2.66 2.62 2.75 2.68
more quote information »

KOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.832.9852.622.764,156,913-0.165-5.83%
1 Month3.183.2752.622.985,976,310-0.515-16.19%
3 Months2.633.692.182.997,923,9940.0351.33%
6 Months1.173.690.9721012.428,518,8131.50127.78%
1 Year0.883.860.831.979,209,7661.79202.84%
3 Years6.809.750.5013.546,281,126-4.14-60.81%
5 Years6.029.750.5014.034,550,139-3.36-55.73%

KOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 2.68 -0.06 -2.19% 2.75 2.7635 2.63 4,300,793
Apr 15 2021 2.74 -0.13 -4.53% 2.87 2.87 2.71 3,704,802
Apr 14 2021 2.87 0.17 6.3% 2.74 2.985 2.72 5,745,006
Apr 13 2021 2.70 -0.05 -1.82% 2.75 2.7886 2.62 3,555,184
Apr 12 2021 2.75 -0.03 -1.08% 2.83 2.865 2.725 3,478,780
Apr 09 2021 2.78 -0.21 -7.02% 2.96 3.01 2.77 6,195,801
Apr 08 2021 2.99 -0.04 -1.32% 3.02 3.03 2.92 3,963,434
Apr 07 2021 3.03 -0.03 -0.98% 3.07 3.09 2.99 4,842,546
Apr 06 2021 3.06 0.00 0.0% 3.10 3.22 3.0409 5,086,521
Apr 05 2021 3.06 -0.19 -5.85% 3.23 3.23 2.99 6,505,380
Apr 01 2021 3.25 0.18 5.86% 3.13 3.275 3.09 6,853,381
Mar 31 2021 3.07 0.01 0.33% 3.02 3.1366 3.01 4,751,703
Mar 30 2021 3.06 0.10 3.38% 2.94 3.08 2.86 5,190,815
Mar 29 2021 2.96 -0.28 -8.64% 3.16 3.24 2.95 7,213,995
Mar 26 2021 3.24 0.20 6.58% 3.12 3.25 3.043 9,463,252
Mar 25 2021 3.04 0.14 4.83% 2.80 3.04 2.68 10,069,561
Mar 24 2021 2.90 0.07 2.47% 2.95 3.03 2.87 7,062,284
Mar 23 2021 2.83 -0.24 -7.82% 2.98 3.04 2.80 8,318,971
Mar 22 2021 3.07 -0.17 -5.25% 3.18 3.20 2.99 7,247,672
Mar 19 2021 3.24 0.23 7.64% 3.11 3.25 2.96 20,872,293
See More Historical Prices »


Your Recent History
NYSE
KOS
Kosmos Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.