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
0.33 5.8% 6.02 19:38:37
Open Price Low Price High Price Close Price Prev Close
5.55 5.55 6.08 5.95 5.69
more quote information »

KOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.116.445.556.075,624,014-0.09-1.47%
1 Month5.636.444.8855.706,002,9400.396.93%
3 Months6.448.4854.8856.718,133,374-0.42-6.52%
6 Months4.728.4854.096.4410,474,9061.3027.54%
1 Year2.078.4851.805.129,586,2353.95190.82%
3 Years5.679.500.5013.618,668,4260.356.17%
5 Years6.609.750.5014.146,404,949-0.58-8.79%

KOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 5.95 0.26 4.57% 5.55 6.08 5.55 8,905,944
Aug 04 2022 5.69 -0.35 -5.79% 6.04 6.045 5.68 7,301,847
Aug 03 2022 6.04 -0.28 -4.43% 6.41 6.44 5.95 5,958,566
Aug 02 2022 6.32 0.20 3.27% 6.14 6.39 6.075 5,406,654
Aug 01 2022 6.12 -0.22 -3.47% 6.14 6.195 5.925 3,884,149
Jul 29 2022 6.34 0.39 6.55% 6.11 6.38 6.10 5,568,853
Jul 28 2022 5.95 -0.06 -1.0% 6.12 6.235 5.79 4,609,396
Jul 27 2022 6.01 0.24 4.16% 5.85 6.04 5.755 8,702,027
Jul 26 2022 5.77 -0.01 -0.17% 5.92 5.98 5.62 5,417,775
Jul 25 2022 5.78 0.45 8.44% 5.45 5.79 5.34 7,536,402
Jul 22 2022 5.33 -0.29 -5.16% 5.65 5.75 5.32 5,709,921
Jul 21 2022 5.62 -0.25 -4.26% 5.60 5.71 5.43 5,546,709
Jul 20 2022 5.87 0.02 0.34% 5.75 5.93 5.67 6,461,307
Jul 19 2022 5.85 0.33 5.98% 5.44 5.91 5.44 7,881,448
Jul 18 2022 5.52 0.21 3.95% 5.50 5.66 5.45 4,930,926
Jul 15 2022 5.31 0.15 2.91% 5.33 5.37 5.105 4,503,053
Jul 14 2022 5.16 -0.10 -1.9% 4.97 5.20 4.885 9,595,939
Jul 13 2022 5.26 0.04 0.77% 5.13 5.395 5.11 4,305,744
Jul 12 2022 5.22 -0.12 -2.25% 5.12 5.275 5.00 4,965,027
Jul 11 2022 5.34 -0.23 -4.13% 5.41 5.52 5.24 5,503,605
Jul 08 2022 5.57 0.00 0.0% 5.63 5.72 5.475 6,269,451
Jul 07 2022 5.57 0.20 3.72% 5.62 5.69 5.51 8,441,219
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.

Log in to InvestorsHub
Register Now