-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
-1.93% -
3 MONTH PERFORMANCE
-14.19% -
6 MONTH PERFORMANCE
+6.26% -
YEAR-TO-DATE PERFORMANCE
+6.08% -
1 YEAR PERFORMANCE
+9.11%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.16 | $6.10 (-0.97%) | $6.20 | $6.10 | 48,160 | $207.67 M |
| 11/21/2024 | $6.20 | $6.22 (0.32%) | $6.24 | $6.13 | 64,548 | $211.76 M |
| 11/20/2024 | $6.18 | $6.20 (0.32%) | $6.24 | $6.13 | 44,200 | $211.08 M |
| 11/19/2024 | $6.15 | $6.18 (0.49%) | $6.27 | $6.15 | 33,407 | $210.40 M |
| 11/18/2024 | $6.13 | $6.21 (1.31%) | $6.32 | $6.07 | 67,600 | $211.42 M |
| 11/15/2024 | $6.01 | $6.07 (1%) | $6.14 | $6.01 | 73,175 | $206.65 M |
| 11/14/2024 | $6.22 | $6.04 (-2.89%) | $6.24 | $6.01 | 74,111 | $205.63 M |
| 11/13/2024 | $6.22 | $6.20 (-0.32%) | $6.23 | $6.13 | 42,627 | $211.08 M |
| 11/12/2024 | $6.11 | $6.18 (1.15%) | $6.22 | $6.08 | 69,600 | $210.40 M |
| 11/11/2024 | $5.92 | $6.10 (3.04%) | $6.16 | $5.92 | 80,605 | $207.67 M |
| 11/08/2024 | $6.08 | $5.90 (-2.96%) | $6.18 | $5.90 | 45,660 | $202.35 M |
| 11/07/2024 | $6.05 | $6.08 (0.5%) | $6.12 | $5.91 | 65,048 | $208.53 M |
| 11/06/2024 | $5.99 | $6.05 (1%) | $6.18 | $5.99 | 55,046 | $207.50 M |
| 11/05/2024 | $5.86 | $5.95 (1.54%) | $6.00 | $5.86 | 31,319 | $204.07 M |
| 11/04/2024 | $6.01 | $5.87 (-2.33%) | $6.07 | $5.87 | 38,000 | $201.32 M |
| 11/01/2024 | $6.07 | $6.03 (-0.66%) | $6.10 | $5.95 | 49,300 | $206.81 M |
| 10/31/2024 | $6.00 | $6.07 (1.17%) | $6.11 | $5.90 | 72,500 | $208.18 M |
| 10/30/2024 | $6.05 | $5.93 (-1.98%) | $6.13 | $5.91 | 55,800 | $203.38 M |
| 10/29/2024 | $6.14 | $6.10 (-0.65%) | $6.22 | $6.04 | 89,232 | $209.21 M |
| 10/28/2024 | $6.23 | $6.15 (-1.28%) | $6.26 | $6.15 | 47,120 | $210.93 M |
| 10/25/2024 | $6.25 | $6.35 (1.6%) | $6.49 | $6.23 | 49,061 | $217.79 M |
| 10/24/2024 | $6.25 | $6.29 (0.64%) | $6.32 | $6.13 | 55,300 | $215.73 M |
| 10/23/2024 | $6.25 | $6.23 (-0.32%) | $6.26 | $6.05 | 90,200 | $213.67 M |
| 10/22/2024 | $6.39 | $6.27 (-1.88%) | $6.39 | $6.26 | 47,600 | $215.04 M |
| 10/21/2024 | $6.36 | $6.38 (0.31%) | $6.41 | $6.35 | 37,400 | $218.81 M |
| 10/18/2024 | $6.45 | $6.39 (-0.93%) | $6.49 | $6.38 | 57,812 | $219.16 M |
| 10/17/2024 | $6.51 | $6.51 (0%) | $6.53 | $6.38 | 79,300 | $223.27 M |
| 10/16/2024 | $6.58 | $6.51 (-1.06%) | $6.65 | $6.44 | 98,446 | $223.27 M |
| 10/15/2024 | $6.56 | $6.56 (0%) | $6.60 | $6.50 | 28,614 | $224.99 M |
| 10/14/2024 | $6.60 | $6.59 (-0.15%) | $6.68 | $6.41 | 101,508 | $226.02 M |
| 10/11/2024 | $6.53 | $6.62 (1.38%) | $6.67 | $6.53 | 26,822 | $227.05 M |
| 10/10/2024 | $6.51 | $6.54 (0.46%) | $6.57 | $6.38 | 67,900 | $224.30 M |
| 10/09/2024 | $6.45 | $6.50 (0.78%) | $6.59 | $6.45 | 51,000 | $222.93 M |
| 10/08/2024 | $6.43 | $6.47 (0.62%) | $6.51 | $6.40 | 79,700 | $221.90 M |
| 10/07/2024 | $6.67 | $6.55 (-1.8%) | $6.69 | $6.46 | 56,100 | $224.65 M |
| 10/04/2024 | $6.59 | $6.67 (1.21%) | $6.74 | $6.56 | 26,000 | $228.76 M |
| 10/03/2024 | $6.82 | $6.60 (-3.23%) | $6.82 | $6.59 | 41,141 | $226.36 M |
| 10/02/2024 | $6.72 | $6.75 (0.45%) | $6.85 | $6.72 | 66,704 | $231.50 M |
| 10/01/2024 | $6.81 | $6.74 (-1.03%) | $6.85 | $6.70 | 26,529 | $231.16 M |
| 09/30/2024 | $6.85 | $6.85 (0%) | $6.95 | $6.75 | 101,049 | $234.93 M |
| 09/27/2024 | $6.70 | $6.79 (1.34%) | $6.85 | $6.67 | 76,100 | $232.88 M |
| 09/26/2024 | $6.62 | $6.63 (0.15%) | $6.73 | $6.60 | 47,600 | $227.39 M |
| 09/25/2024 | $6.44 | $6.63 (2.95%) | $6.67 | $6.42 | 67,320 | $227.39 M |
| 09/24/2024 | $6.73 | $6.53 (-2.97%) | $6.81 | $6.37 | 210,800 | $223.96 M |
| 09/23/2024 | $6.78 | $6.71 (-1.03%) | $6.90 | $6.64 | 125,200 | $230.13 M |
| 09/20/2024 | $6.90 | $6.75 (-2.17%) | $6.93 | $6.74 | 34,023 | $231.50 M |
| 09/19/2024 | $6.93 | $6.91 (-0.29%) | $6.99 | $6.83 | 37,136 | $236.99 M |
| 09/18/2024 | $6.80 | $6.81 (0.15%) | $6.87 | $6.65 | 31,000 | $233.56 M |
| 09/17/2024 | $6.91 | $6.76 (-2.17%) | $6.94 | $6.73 | 30,400 | $231.85 M |
| 09/16/2024 | $7.00 | $6.89 (-1.57%) | $7.00 | $6.84 | 42,100 | $236.31 M |
| 09/13/2024 | $7.00 | $6.96 (-0.57%) | $7.13 | $6.93 | 31,900 | $238.71 M |
| 09/12/2024 | $6.81 | $6.96 (2.2%) | $6.99 | $6.80 | 33,100 | $238.71 M |
| 09/11/2024 | $6.69 | $6.78 (1.35%) | $6.87 | $6.68 | 33,615 | $232.53 M |
| 09/10/2024 | $6.87 | $6.77 (-1.46%) | $6.97 | $6.69 | 56,700 | $232.19 M |
| 09/09/2024 | $6.97 | $6.86 (-1.58%) | $7.00 | $6.86 | 166,822 | $235.28 M |
| 09/06/2024 | $6.91 | $6.97 (0.87%) | $7.00 | $6.86 | 56,701 | $239.05 M |
| 09/05/2024 | $7.18 | $6.91 (-3.76%) | $7.18 | $6.89 | 75,400 | $236.99 M |
| 09/04/2024 | $7.20 | $6.97 (-3.19%) | $7.35 | $6.96 | 175,028 | $239.05 M |
| 09/03/2024 | $7.10 | $7.66 (7.89%) | $7.66 | $7.10 | 269,120 | $262.72 M |
| 08/30/2024 | $6.89 | $7.03 (2.03%) | $7.10 | $6.89 | 56,534 | $241.11 M |
| 08/29/2024 | $6.97 | $6.98 (0.14%) | $7.06 | $6.93 | 34,600 | $239.39 M |
| 08/28/2024 | $6.83 | $7.00 (2.49%) | $7.03 | $6.83 | 49,620 | $240.08 M |
| 08/27/2024 | $6.94 | $6.92 (-0.29%) | $7.03 | $6.90 | 45,627 | $237.34 M |
| 08/26/2024 | $7.25 | $7.00 (-3.45%) | $7.26 | $6.92 | 56,336 | $240.08 M |
| 08/23/2024 | $6.83 | $7.12 (4.25%) | $7.20 | $6.76 | 82,300 | $244.19 M |