5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-9.73%
3 MONTH PERFORMANCE
-20.77%
6 MONTH PERFORMANCE
-38.65%
YEAR-TO-DATE PERFORMANCE
-6.60%
1 YEAR PERFORMANCE
-5.78%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $5.41 | $5.37 (-0.74%) | $5.45 | $5.33 | 78,800 | $182.82 M |
| 12/26/2024 | $5.42 | $5.41 (-0.18%) | $5.50 | $5.35 | 89,600 | $184.18 M |
| 12/24/2024 | $5.50 | $5.43 (-1.27%) | $5.50 | $5.42 | 43,200 | $184.86 M |
| 12/23/2024 | $5.35 | $5.48 (2.43%) | $5.49 | $5.28 | 165,745 | $186.57 M |
| 12/20/2024 | $5.30 | $5.39 (1.7%) | $5.47 | $5.29 | 94,100 | $183.50 M |
| 12/19/2024 | $5.46 | $5.34 (-2.2%) | $5.46 | $5.28 | 238,767 | $181.80 M |
| 12/18/2024 | $5.58 | $5.45 (-2.33%) | $5.60 | $5.42 | 102,149 | $185.55 M |
| 12/17/2024 | $5.58 | $5.53 (-0.9%) | $5.62 | $5.50 | 117,122 | $188.27 M |
| 12/16/2024 | $5.64 | $5.61 (-0.53%) | $5.67 | $5.53 | 91,525 | $190.99 M |
| 12/13/2024 | $5.78 | $5.71 (-1.21%) | $5.78 | $5.57 | 121,543 | $194.40 M |
| 12/12/2024 | $5.82 | $5.78 (-0.69%) | $5.90 | $5.72 | 65,700 | $196.78 M |
| 12/11/2024 | $5.70 | $5.90 (3.51%) | $5.98 | $5.60 | 142,448 | $200.87 M |
| 12/10/2024 | $5.75 | $5.71 (-0.7%) | $5.75 | $5.60 | 83,029 | $194.40 M |
| 12/09/2024 | $5.63 | $5.70 (1.24%) | $5.82 | $5.63 | 256,645 | $194.06 M |
| 12/06/2024 | $5.73 | $5.70 (-0.52%) | $5.79 | $5.63 | 69,518 | $194.06 M |
| 12/05/2024 | $5.36 | $5.74 (7.09%) | $6.16 | $5.36 | 146,000 | $195.42 M |
| 12/04/2024 | $5.89 | $5.86 (-0.51%) | $6.02 | $5.81 | 124,986 | $199.50 M |
| 12/03/2024 | $5.70 | $5.89 (3.33%) | $5.92 | $5.60 | 237,318 | $200.53 M |
| 12/02/2024 | $5.80 | $5.76 (-0.69%) | $5.84 | $5.72 | 85,200 | $196.10 M |
| 11/29/2024 | $5.95 | $5.83 (-2.02%) | $5.98 | $5.76 | 74,039 | $198.48 M |
| 11/27/2024 | $5.95 | $5.96 (0.17%) | $6.04 | $5.92 | 59,104 | $202.91 M |
| 11/26/2024 | $6.02 | $5.95 (-1.16%) | $6.09 | $5.91 | 71,500 | $202.57 M |
| 11/25/2024 | $6.10 | $6.02 (-1.31%) | $6.10 | $6.01 | 71,500 | $204.95 M |
| 11/22/2024 | $6.16 | $6.10 (-0.97%) | $6.20 | $6.10 | 48,200 | $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 |