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
0.00 0.0% 3.05 19:00:00
Open Price Low Price High Price Close Price Prev Close
3.05
more quote information »

KOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.923.5252.883.269,933,3810.134.45%
1 Month2.433.5252.402.958,197,2120.6225.51%
3 Months2.193.5251.932.618,671,8730.8639.27%
6 Months1.383.5250.901.918,916,5731.67121.01%
1 Year2.923.860.5011.6810,077,6290.134.45%
3 Years5.539.750.5013.606,039,763-2.48-44.85%
5 Years5.079.750.5014.094,391,823-2.02-39.84%

KOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 3.05 -0.15 -4.69% 3.16 3.25 3.04 6,187,079
Mar 01 2021 3.20 0.12 3.9% 3.19 3.37 3.12 5,717,287
Feb 26 2021 3.08 -0.32 -9.41% 3.17 3.32 2.88 9,247,383
Feb 25 2021 3.40 0.05 1.49% 3.39 3.525 3.285 11,916,551
Feb 24 2021 3.35 0.36 12.04% 2.92 3.37 2.92 16,598,604
Feb 23 2021 2.99 0.17 6.03% 2.90 3.01 2.63 11,206,911
Feb 22 2021 2.82 0.08 2.92% 2.83 3.01 2.67 13,469,271
Feb 19 2021 2.74 0.02 0.74% 2.73 2.8187 2.70 7,457,964
Feb 18 2021 2.72 -0.20 -6.85% 2.86 2.86 2.70 6,392,359
Feb 17 2021 2.92 0.00 0.0% 2.90 2.97 2.80 5,052,657
Feb 16 2021 2.92 0.04 1.39% 2.94 2.98 2.84 6,122,476
Feb 12 2021 2.88 0.10 3.6% 2.77 2.91 2.71 4,162,752
Feb 11 2021 2.78 -0.10 -3.47% 2.86 2.88 2.67 6,067,534
Feb 10 2021 2.88 0.03 1.05% 2.84 2.95 2.81 6,806,227
Feb 09 2021 2.85 -0.14 -4.68% 2.90 2.93 2.78 7,263,889
Feb 08 2021 2.99 0.31 11.57% 2.75 3.00 2.73 9,321,514
Feb 05 2021 2.68 0.14 5.51% 2.57 2.69 2.55 6,265,276
Feb 04 2021 2.54 0.01 0.4% 2.57 2.57 2.48 6,953,640
Feb 03 2021 2.53 0.16 6.75% 2.43 2.59 2.40 9,537,648
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.