KOS

Kosmos Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.06 -1.87% 3.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.18 3.17 3.30 3.20 3.21
more quote information »

KOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.803.302.652.936,217,0650.3512.5%
1 Month2.643.302.3652.855,921,6050.5119.32%
3 Months2.903.692.3653.077,288,5670.258.62%
6 Months1.543.691.462.658,351,5811.61104.55%
1 Year1.653.860.902.088,772,1281.5090.91%
3 Years7.559.750.5013.496,382,009-4.40-58.28%
5 Years5.089.750.5014.004,621,991-1.93-37.99%

KOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2021 3.20 -0.01 -0.31% 3.18 3.30 3.17 6,286,874
May 17 2021 3.21 0.27 9.18% 2.95 3.22 2.92 7,256,352
May 14 2021 2.94 0.23 8.49% 2.76 2.97 2.76 5,156,290
May 13 2021 2.71 -0.15 -5.24% 2.84 2.9599 2.65 6,781,245
May 12 2021 2.86 -0.03 -1.04% 2.89 3.05 2.845 6,424,578
May 11 2021 2.89 0.05 1.76% 2.80 2.89 2.73 5,466,858
May 10 2021 2.84 -0.31 -9.84% 3.15 3.22 2.83 5,938,883
May 07 2021 3.15 0.23 7.88% 2.89 3.17 2.85 10,277,713
May 06 2021 2.92 0.01 0.34% 2.92 2.94 2.805 4,853,436
May 05 2021 2.91 0.12 4.3% 2.82 2.945 2.80 9,139,586
May 04 2021 2.79 -0.21 -7.0% 2.95 2.96 2.73 10,260,127
May 03 2021 3.00 0.14 4.9% 2.94 3.00 2.88 3,595,867
Apr 30 2021 2.86 -0.06 -2.05% 2.87 2.93 2.775 5,322,398
Apr 29 2021 2.92 0.00 0.0% 3.00 3.04 2.86 3,983,984
Apr 28 2021 2.92 0.15 5.42% 2.77 2.945 2.76 5,728,817
Apr 27 2021 2.77 0.04 1.47% 2.76 2.80 2.675 3,689,022
Apr 26 2021 2.73 0.12 4.6% 2.62 2.7563 2.5733 3,673,126
Apr 23 2021 2.61 0.03 1.16% 2.57 2.66 2.49 4,348,220
Apr 22 2021 2.58 -0.07 -2.64% 2.67 2.70 2.55 4,812,547
Apr 21 2021 2.65 0.16 6.43% 2.42 2.66 2.365 6,198,435
Apr 20 2021 2.49 -0.18 -6.74% 2.64 2.65 2.46 6,123,816
Apr 19 2021 2.67 -0.01 -0.37% 2.66 2.75 2.62 3,308,240
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.