1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Kosmos Energy Ltd (KOS)
  7. Historical

KOS

Kosmos Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.05 -1.4% 3.53 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.64 3.49 3.69 3.56 3.58
more quote information »

KOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.453.943.233.6211,039,3730.082.32%
1 Month3.723.943.233.639,747,484-0.19-5.11%
3 Months2.374.242.213.499,255,7181.1648.95%
6 Months3.504.241.803.177,879,2160.030.86%
1 Year1.874.241.762.997,916,2541.6688.77%
3 Years5.699.500.5013.197,335,635-2.16-37.96%
5 Years5.209.750.5013.845,342,499-1.67-32.12%

KOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 3.56 -0.02 -0.56% 3.64 3.69 3.49 9,183,256
Dec 02 2021 3.58 0.21 6.23% 3.32 3.58 3.23 9,171,836
Dec 01 2021 3.37 -0.29 -7.92% 3.815 3.83 3.37 9,433,296
Nov 30 2021 3.66 -0.17 -4.44% 3.67 3.72 3.47 13,243,493
Nov 29 2021 3.83 0.25 6.98% 3.70 3.94 3.70 12,748,913
Nov 26 2021 3.58 -0.20 -5.29% 3.45 3.59 3.29 10,599,325
Nov 24 2021 3.78 0.07 1.89% 3.68 3.85 3.65 5,279,381
Nov 23 2021 3.71 0.31 9.12% 3.48 3.78 3.46 10,246,269
Nov 22 2021 3.40 0.01 0.29% 3.39 3.5955 3.38 9,602,323
Nov 19 2021 3.39 -0.22 -6.09% 3.46 3.5591 3.35 7,454,204
Nov 18 2021 3.61 0.07 1.98% 3.51 3.65 3.49 8,079,777
Nov 17 2021 3.54 -0.11 -3.01% 3.61 3.65 3.51 7,643,231
Nov 16 2021 3.65 -0.05 -1.35% 3.67 3.735 3.56 8,163,144
Nov 15 2021 3.70 0.08 2.21% 3.60 3.72 3.53 7,832,140
Nov 12 2021 3.62 -0.19 -4.99% 3.76 3.7671 3.605 6,020,883
Nov 11 2021 3.81 0.38 11.08% 3.57 3.92 3.57 14,396,307
Nov 10 2021 3.43 -0.33 -8.78% 3.69 3.73 3.40 8,270,374
Nov 09 2021 3.76 0.18 5.03% 3.53 3.77 3.44 9,099,523
Nov 08 2021 3.58 -0.18 -4.79% 3.68 3.71 3.36 17,268,080
Nov 05 2021 3.76 0.12 3.3% 3.72 3.82 3.61 10,649,694
Nov 04 2021 3.64 -0.07 -1.89% 3.84 3.8709 3.59 9,026,195
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.