KOS

Kosmos Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.07 -2.95% 2.30 19:58:00
Open Price Low Price High Price Close Price Prev Close
2.33 2.25 2.36 2.31 2.37
more quote information »

KOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.3352.412.132.285,490,813-0.035-1.5%
1 Month3.593.632.132.607,657,202-1.29-35.93%
3 Months2.893.9552.133.107,509,762-0.59-20.42%
6 Months2.263.9552.133.057,482,8750.041.77%
1 Year1.633.9550.902.328,018,2030.6741.1%
3 Years7.699.750.5013.386,723,070-5.39-70.09%
5 Years5.499.750.5013.944,871,799-3.19-58.11%

KOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 2.31 -0.06 -2.53% 2.33 2.36 2.25 4,334,235
Jul 29 2021 2.37 0.04 1.72% 2.375 2.41 2.33 6,335,716
Jul 28 2021 2.33 0.14 6.39% 2.215 2.35 2.18 4,620,410
Jul 27 2021 2.19 -0.09 -3.95% 2.30 2.32 2.13 5,959,085
Jul 26 2021 2.28 0.04 1.79% 2.23 2.385 2.23 5,404,352
Jul 23 2021 2.24 -0.03 -1.32% 2.335 2.35 2.21 5,134,503
Jul 22 2021 2.27 -0.16 -6.58% 2.48 2.49 2.27 7,471,689
Jul 21 2021 2.43 0.15 6.58% 2.36 2.50 2.31 11,455,821
Jul 20 2021 2.28 0.02 0.88% 2.29 2.38 2.235 8,978,514
Jul 19 2021 2.26 -0.05 -2.16% 2.25 2.31 2.16 9,282,895
Jul 16 2021 2.31 -0.18 -7.23% 2.56 2.60 2.30 9,578,285
Jul 15 2021 2.49 -0.14 -5.32% 2.62 2.6792 2.46 7,976,670
Jul 14 2021 2.63 -0.17 -6.07% 2.85 2.915 2.62 9,220,919
Jul 13 2021 2.80 -0.16 -5.41% 2.95 2.96 2.79 8,668,311
Jul 12 2021 2.96 -0.10 -3.27% 3.01 3.045 2.9377 3,936,936
Jul 09 2021 3.06 0.10 3.38% 3.025 3.13 2.97 5,205,949
Jul 08 2021 2.96 0.01 0.34% 2.86 3.055 2.84 7,219,093
Jul 07 2021 2.95 -0.19 -6.05% 3.17 3.22 2.86 11,691,358
Jul 06 2021 3.14 -0.34 -9.77% 3.59 3.63 3.14 13,093,642
Jul 02 2021 3.48 -0.13 -3.6% 3.59 3.615 3.46 4,252,689
Jul 01 2021 3.61 0.15 4.34% 3.605 3.83 3.58 9,084,822
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.