Kosmos Energy Ltd (KOS1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 0.135547272111 | 2.951 | 3.296 | 2.545 | 9114 | 3.05549234 | DE |
| 4 | -0.985 | -25 | 3.94 | 3.94 | 2.545 | 4601 | 3.16993305 | DE |
| 12 | -0.645 | -17.9166666667 | 3.6 | 4.196 | 2.545 | 3828 | 3.33455064 | DE |
| 26 | -2.0439999 | -40.8881764531 | 4.9989999 | 5.348 | 2.545 | 2773 | 3.69229801 | DE |
| 52 | -3.485 | -54.1149068323 | 6.44 | 6.44 | 2.545 | 2276 | 4.33859217 | DE |
| 156 | -3.755 | -55.9612518629 | 6.71 | 7.82 | 2.545 | 2046 | 4.71869655 | DE |
| 260 | -3.755 | -55.9612518629 | 6.71 | 7.82 | 2.545 | 2046 | 4.71869655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.009 | 0.06 | 2.03 | 3.009 | 3.009 | 3.009 | 1500 |
| 1734643620 | 2.949 | -0.35 | -10.53 | 3.191 | 3.191 | 2.949 | 290 |
| 1734557220 | 3.296 | 0.3 | 9.94 | 3.094 | 3.296 | 2.94 | 11902 |
| 1734470820 | 2.998 | 0.35 | 13.13 | 2.687 | 3.082 | 2.545 | 29208 |
| 1734384420 | 2.65 | -0.34 | -11.37 | 2.951 | 2.951 | 2.613 | 2670 |
| 1734125220 | 2.99 | 0.03 | 0.98 | 3.001 | 3.136 | 2.99 | 12241 |
| 1734038820 | 2.961 | -0.62 | -17.41 | 3.2 | 3.2 | 2.961 | 2750 |
| 1733952420 | 3.585 | 0.27 | 8.08 | 3.585 | 3.585 | 3.585 | 29 |
| 1733866020 | 3.317 | 0 | 0.00 | 3.317 | 3.317 | 3.317 | 0 |
| 1733779620 | 3.317 | 0.03 | 1.04 | 3.349 | 3.426 | 3.317 | 135 |
| 1733520420 | 3.283 | -0.15 | -4.43 | 3.468 | 3.468 | 3.283 | 3854 |
| 1733434020 | 3.435 | -0.17 | -4.58 | 3.435 | 3.435 | 3.435 | 230 |
| 1733347620 | 3.6 | -0.09 | -2.47 | 3.705 | 3.705 | 3.6 | 869 |
| 1733261220 | 3.691 | 0 | 0.00 | 3.691 | 3.691 | 3.691 | 0 |
| 1733174820 | 3.691 | -0.09 | -2.48 | 3.804 | 3.81 | 3.675 | 6301 |
| 1732915620 | 3.785 | 0.01 | 0.26 | 3.773 | 3.785 | 3.736 | 6033 |
| 1732829220 | 3.775 | 0.15 | 4.02 | 3.775 | 3.775 | 3.775 | 17 |
| 1732742820 | 3.629 | 0 | 0.00 | 3.629 | 3.629 | 3.629 | 0 |
| 1732656420 | 3.629 | -0.2 | -5.20 | 3.84 | 3.89 | 3.629 | 165 |
| 1732570020 | 3.828 | 0.1 | 2.68 | 3.94 | 3.94 | 3.828 | 15 |
| 1732310760 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732224360 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732137960 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732051560 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731965160 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731705960 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731619560 | 3.728 | 0.13 | 3.56 | 3.728 | 3.728 | 3.728 | 100 |
| 1731533220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1731446820 | 3.6 | 0.37 | 11.42 | 3.6 | 3.6 | 3.6 | 706 |
| 1731360420 | 3.231 | 0 | 0.00 | 3.231 | 3.231 | 3.231 | 0 |
| 1731101220 | 3.231 | -0.17 | -4.97 | 3.3 | 3.3 | 3.231 | 4801 |
| 1731014760 | 3.4 | -0.1 | -2.86 | 3.586 | 3.586 | 3.4 | 6585 |
| 1730928360 | 3.5 | 0.11 | 3.24 | 3.465 | 3.621 | 3.465 | 305 |
| 1730841960 | 3.39 | 0.06 | 1.80 | 3.31 | 3.39 | 3.31 | 5700 |
| 1730755560 | 3.33 | -0.13 | -3.84 | 3.401 | 3.401 | 3.33 | 7174 |
| 1730496360 | 3.463 | -0.12 | -3.32 | 3.47 | 3.472 | 3.45 | 12150 |
| 1730409960 | 3.582 | 0 | 0.00 | 3.582 | 3.582 | 3.582 | 0 |
| 1730323560 | 3.582 | 0 | 0.00 | 3.582 | 3.582 | 3.582 | 0 |
| 1730237160 | 3.582 | -0.14 | -3.68 | 3.625 | 3.625 | 3.475 | 6111 |
| 1730150760 | 3.719 | -0.12 | -3.20 | 3.751 | 3.751 | 3.7 | 6500 |
| 1729887960 | 3.842 | 0 | 0.00 | 3.842 | 3.842 | 3.842 | 0 |
| 1729801560 | 3.842 | 0 | 0.00 | 3.842 | 3.842 | 3.842 | 0 |
| 1729715160 | 3.842 | -0.11 | -2.81 | 3.842 | 3.842 | 3.842 | 13 |
| 1729628760 | 3.953 | 0.05 | 1.31 | 3.953 | 3.953 | 3.953 | 400 |
| 1729542360 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729283160 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729196760 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729110360 | 3.902 | 0.15 | 4.05 | 3.902 | 3.902 | 3.902 | 10 |
| 1729023960 | 3.75 | -0.25 | -6.25 | 3.891 | 3.891 | 3.75 | 5200 |
| 1728937620 | 4 | -0.12 | -3.01 | 4 | 4 | 4 | 100 |
| 1728678360 | 4.1239999 | 0.12 | 3.10 | 4.1239999 | 4.1239999 | 4.1239999 | 34 |
| 1728591960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1728505560 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1728419160 | 4 | -0.2 | -4.67 | 4 | 4 | 4 | 2500 |
| 1728332760 | 4.196 | 0 | 0.00 | 4.196 | 4.196 | 4.196 | 0 |
| 1728073560 | 4.196 | 0.25 | 6.20 | 4.196 | 4.196 | 4.196 | 2000 |
| 1727987220 | 3.951 | 0 | 0.00 | 3.951 | 3.951 | 3.951 | 0 |
| 1727900820 | 3.951 | 0.47 | 13.63 | 3.951 | 3.951 | 3.951 | 1000 |
| 1727814420 | 3.477 | 0 | 0.00 | 3.477 | 3.477 | 3.477 | 0 |
| 1727728020 | 3.477 | 0.18 | 5.33 | 3.6 | 3.6 | 3.477 | 2050 |
| 1727468760 | 3.301 | -0.1 | -2.91 | 3.301 | 3.301 | 3.301 | 500 |
| 1727382360 | 3.4 | -0.3 | -8.11 | 3.547 | 3.599 | 3.4 | 1500 |
| 1727295960 | 3.7 | -0.1 | -2.63 | 3.838 | 3.838 | 3.7 | 3500 |
| 1727209560 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1000 |
| 1727123160 | 3.8 | -0.08 | -1.94 | 3.8 | 3.8 | 3.8 | 2000 |
| 1726864020 | 3.875 | -0.03 | -0.64 | 3.901 | 3.901 | 3.875 | 1700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
