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 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 5.39 | -0.16 | -2.88 | 5.55 | 5.5599999 | 5.365 | 99310 |
| 1740094800 | 5.55 | 0.15 | 2.78 | 5.41 | 5.6 | 5.41 | 39799 |
| 1740008400 | 5.4 | -0.05 | -0.92 | 5.45 | 5.53 | 5.3099999 | 49820 |
| 1739922000 | 5.45 | -0.1 | -1.80 | 5.55 | 5.7 | 5.45 | 46917 |
| 1739576400 | 5.55 | -0.2 | -3.48 | 5.82 | 5.82 | 5.51 | 30234 |
| 1739490000 | 5.75 | 0.09 | 1.59 | 5.68 | 5.8099999 | 5.59 | 38465 |
| 1739403600 | 5.66 | -0.07 | -1.22 | 5.68 | 5.7699999 | 5.61 | 36090 |
| 1739317200 | 5.73 | 0.01 | 0.17 | 5.72 | 5.8 | 5.67 | 27195 |
| 1739230800 | 5.72 | 0.21 | 3.81 | 5.53 | 5.8 | 5.53 | 42433 |
| 1738971600 | 5.51 | 0.01 | 0.18 | 5.5 | 5.54 | 5.45 | 50970 |
| 1738885200 | 5.5 | -0.06 | -1.08 | 5.58 | 5.59 | 5.45 | 68331 |
| 1738798800 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.61 | 5.48 | 58751 |
| 1738712400 | 5.6 | 0.11 | 2.00 | 5.53 | 5.65 | 5.45 | 57566 |
| 1738626000 | 5.49 | -0.01 | -0.18 | 5.45 | 5.54 | 5.42 | 25030 |
| 1738366800 | 5.5 | -0.1 | -1.79 | 5.59 | 5.6928 | 5.49 | 37671 |
| 1738280400 | 5.6 | 0.08 | 1.45 | 5.6 | 5.79 | 5.5894 | 43370 |
| 1738194000 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.58 | 5.4901 | 20098 |
| 1738107600 | 5.5199999 | -0.01 | -0.18 | 5.5199999 | 5.61 | 5.5199999 | 29506 |
| 1738021200 | 5.53 | -0.23 | -3.99 | 5.3 | 5.69 | 5.29 | 154163 |
| 1737762000 | 5.76 | -0.06 | -1.03 | 5.76 | 5.85 | 5.6716 | 63067 |
| 1737675600 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737589200 | 5.82 | -0.17 | -2.84 | 5.98 | 5.99 | 5.82 | 70119 |
| 1737502800 | 5.99 | 0.08 | 1.35 | 5.98 | 6.14 | 5.952 | 104149 |
| 1737157200 | 5.91 | 0 | 0.00 | 5.9 | 6.03 | 5.9 | 28604 |
| 1737070800 | 5.91 | -0.1 | -1.66 | 6.01 | 6.035 | 5.87 | 70409 |
| 1736984400 | 6.01 | 0.04 | 0.67 | 6.05 | 6.13 | 5.96 | 71932 |
| 1736898000 | 5.97 | 0.03 | 0.51 | 5.95 | 6 | 5.875 | 40857 |
| 1736811600 | 5.94 | -0.15 | -2.46 | 6.03 | 6.13 | 5.9 | 99731 |
| 1736552400 | 6.09 | -0.19 | -3.03 | 6.34 | 6.34 | 5.87 | 126910 |
| 1736379600 | 6.28 | 0.07 | 1.13 | 6.17 | 6.34 | 6.1189 | 70734 |
| 1736293200 | 6.21 | 0.07 | 1.14 | 6.14 | 6.2699999 | 6.0199999 | 44810 |
| 1736206800 | 6.14 | -0.07 | -1.13 | 6.25 | 6.4 | 6.125 | 83155 |
| 1735947600 | 6.21 | 0.32 | 5.43 | 5.95 | 6.3 | 5.9349999 | 180090 |
| 1735861200 | 5.89 | 0.44 | 8.07 | 5.47 | 5.92 | 5.47 | 195530 |
| 1735688400 | 5.45 | 0.04 | 0.74 | 5.41 | 5.48 | 5.35 | 104477 |
| 1735602000 | 5.41 | 0.04 | 0.74 | 5.28 | 5.44 | 5.28 | 154737 |
| 1735342800 | 5.37 | -0.04 | -0.74 | 5.41 | 5.45 | 5.33 | 78786 |
| 1735256400 | 5.41 | -0.02 | -0.37 | 5.42 | 5.5 | 5.35 | 89566 |
| 1735077840 | 5.43 | -0.05 | -0.91 | 5.5 | 5.5 | 5.39 | 43183 |
| 1734997200 | 5.48 | 0.09 | 1.67 | 5.35 | 5.49 | 5.28 | 165745 |
| 1734738000 | 5.39 | 0.05 | 0.94 | 5.3 | 5.469 | 5.29 | 94062 |
| 1734651600 | 5.34 | -0.11 | -2.02 | 5.46 | 5.46 | 5.28 | 238767 |
| 1734565200 | 5.45 | -0.08 | -1.45 | 5.58 | 5.6 | 5.42 | 102149 |
| 1734478800 | 5.53 | -0.08 | -1.43 | 5.58 | 5.6202 | 5.5 | 117122 |
| 1734392400 | 5.61 | -0.1 | -1.75 | 5.64 | 5.67 | 5.5301 | 91525 |
| 1734133200 | 5.71 | -0.07 | -1.21 | 5.78 | 5.78 | 5.57 | 121543 |
| 1734046800 | 5.78 | -0.12 | -2.03 | 5.82 | 5.9 | 5.72 | 65668 |
| 1733960400 | 5.9 | 0.19 | 3.33 | 5.7 | 5.98 | 5.6 | 142433 |
| 1733874000 | 5.71 | 0.01 | 0.18 | 5.75 | 5.75 | 5.602 | 83029 |
| 1733787600 | 5.7 | 0 | 0.00 | 5.63 | 5.82 | 5.63 | 256645 |
| 1733528400 | 5.7 | -0.04 | -0.70 | 5.73 | 5.79 | 5.63 | 69518 |
| 1733442000 | 5.74 | -0.12 | -2.05 | 5.36 | 6.16 | 5.36 | 145995 |
| 1733355600 | 5.86 | -0.03 | -0.51 | 5.89 | 6.0199999 | 5.8099999 | 124936 |
| 1733269200 | 5.89 | 0.13 | 2.26 | 5.7 | 5.92 | 5.6 | 237318 |
| 1733182800 | 5.76 | -0.07 | -1.20 | 5.8 | 5.84 | 5.72 | 85162 |
| 1732917840 | 5.83 | -0.13 | -2.18 | 5.95 | 5.98 | 5.76 | 74039 |
| 1732750800 | 5.96 | 0.01 | 0.17 | 5.95 | 6.04 | 5.92 | 59104 |
| 1732664400 | 5.95 | -0.07 | -1.16 | 6.0199999 | 6.09 | 5.91 | 71460 |
| 1732578000 | 6.0199999 | -0.08 | -1.31 | 6.1 | 6.1 | 6.01 | 71453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
