KNOT Offshore Partners LP (KNOP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 6.95 | -0.16 | -2.25 | 7.08 | 7.3 | 6.93 | 132005 |
| 1718664000 | 7.11 | 0.35 | 5.18 | 6.78 | 7.14 | 6.78 | 123903 |
| 1718404800 | 6.76 | -0.1 | -1.46 | 6.95 | 7 | 6.7 | 157865 |
| 1718318400 | 6.86 | -0.26 | -3.65 | 7.04 | 7.04 | 6.7 | 153720 |
| 1718232000 | 7.12 | 0.03 | 0.42 | 7.19 | 7.29 | 6.97 | 107920 |
| 1718145600 | 7.09 | -0.05 | -0.70 | 7.06 | 7.19 | 6.92 | 171041 |
| 1718059200 | 7.14 | 0.04 | 0.56 | 7.18 | 7.45 | 6.991 | 276171 |
| 1717800000 | 7.1 | -0.33 | -4.44 | 7.51 | 7.51 | 6.9266 | 167074 |
| 1717713600 | 7.43 | 0.12 | 1.64 | 7.4 | 7.55 | 7.36 | 162850 |
| 1717627200 | 7.31 | -0.05 | -0.68 | 7.5 | 7.63 | 7.28 | 227714 |
| 1717540800 | 7.36 | 0.37 | 5.29 | 6.99 | 7.55 | 6.99 | 327103 |
| 1717454400 | 6.99 | 0.69 | 10.95 | 6.58 | 7.29 | 6.5 | 481049 |
| 1717195200 | 6.3 | 0.27 | 4.48 | 6.0599999 | 6.39 | 6 | 187682 |
| 1717108800 | 6.03 | 0.06 | 1.01 | 5.98 | 6.15 | 5.96 | 61966 |
| 1717022400 | 5.97 | -0.08 | -1.32 | 6.11 | 6.12 | 5.92 | 71812 |
| 1716936000 | 6.05 | -0.03 | -0.49 | 6.07 | 6.17 | 5.995 | 84619 |
| 1716590400 | 6.08 | 0.33 | 5.74 | 5.75 | 6.08 | 5.75 | 159993 |
| 1716504000 | 5.75 | 0.33 | 6.09 | 5.57 | 6 | 5.57 | 222233 |
| 1716417600 | 5.42 | -0.11 | -1.99 | 5.62 | 5.62 | 5.37 | 65624 |
| 1716331200 | 5.53 | 0.07 | 1.28 | 5.4 | 5.6639 | 5.4 | 71719 |
| 1716244800 | 5.46 | 0.01 | 0.18 | 5.45 | 5.55 | 5.37 | 90325 |
| 1715985600 | 5.45 | 0.09 | 1.68 | 5.33 | 5.46 | 5.3099999 | 59643 |
| 1715899200 | 5.36 | 0.05 | 0.94 | 5.26 | 5.41 | 5.26 | 51251 |
| 1715812800 | 5.3099999 | -0.03 | -0.56 | 5.3 | 5.4 | 5.25 | 87407 |
| 1715726400 | 5.34 | -0.02 | -0.37 | 5.37 | 5.41 | 5.29 | 52026 |
| 1715640000 | 5.36 | 0 | 0.00 | 5.34 | 5.42 | 5.34 | 20111 |
| 1715380800 | 5.36 | 0.04 | 0.75 | 5.33 | 5.4476 | 5.3 | 42570 |
| 1715294400 | 5.32 | 0.05 | 0.95 | 5.28 | 5.4 | 5.25 | 44171 |
| 1715208000 | 5.2699999 | 0.04 | 0.76 | 5.2699999 | 5.34 | 5.15 | 24018 |
| 1715121600 | 5.23 | 0.03 | 0.58 | 5.25 | 5.33 | 5.15 | 40320 |
| 1715035200 | 5.2 | -0.21 | -3.88 | 5.29 | 5.46 | 5.2 | 39847 |
| 1714776000 | 5.41 | 0 | 0.00 | 5.46 | 5.46 | 5.35 | 40892 |
| 1714689600 | 5.41 | 0.17 | 3.24 | 5.2 | 5.54 | 5.2 | 117722 |
| 1714603200 | 5.24 | -0.02 | -0.38 | 5.19 | 5.33 | 5.17 | 38748 |
| 1714516800 | 5.26 | -0.09 | -1.68 | 5.34 | 5.34 | 5.19 | 62565 |
| 1714430400 | 5.35 | 0.36 | 7.21 | 5.0199999 | 5.35 | 4.97 | 182411 |
| 1714171200 | 4.99 | -0.07 | -1.38 | 4.98 | 5.09 | 4.98 | 231631 |
| 1714084800 | 5.0599999 | -0.08 | -1.56 | 5.14 | 5.1449999 | 5.05 | 21042 |
| 1713998400 | 5.14 | -0.1 | -1.91 | 5.21 | 5.25 | 5.03 | 49332 |
| 1713912000 | 5.24 | 0.15 | 2.95 | 5.04 | 5.28 | 5.04 | 96509 |
| 1713825600 | 5.09 | -0.01 | -0.20 | 5.05 | 5.21 | 4.9988 | 89717 |
| 1713566400 | 5.1 | 0.08 | 1.59 | 5.17 | 5.24 | 5.05 | 73154 |
| 1713480000 | 5.0199999 | 0.04 | 0.80 | 5 | 5.14 | 4.94 | 94672 |
| 1713393600 | 4.98 | -0.06 | -1.19 | 4.98 | 5.1449999 | 4.94 | 81478 |
| 1713307200 | 5.04 | -0.03 | -0.59 | 5.07 | 5.12 | 4.99 | 34321 |
| 1713220800 | 5.07 | -0.12 | -2.31 | 5.11 | 5.24 | 5 | 59937 |
| 1712961600 | 5.19 | 0.02 | 0.39 | 5.17 | 5.45 | 5.155 | 81277 |
| 1712875200 | 5.17 | -0.01 | -0.19 | 5.15 | 5.32 | 5.135 | 94594 |
| 1712788800 | 5.18 | -0.13 | -2.45 | 5.2699999 | 5.4 | 5.17 | 116109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
