-
5 DAY PERFORMANCE
+3.62% -
1 MONTH PERFORMANCE
-2.28% -
3 MONTH PERFORMANCE
-19.65% -
6 MONTH PERFORMANCE
+34.71% -
YEAR-TO-DATE PERFORMANCE
+19.27% -
1 YEAR PERFORMANCE
+0.59%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.85 | $6.84 (-0.15%) | $6.95 | $6.75 | 59,351 | $234.59 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 |
| 08/22/2024 | $6.95 | $6.81 (-2.01%) | $7.01 | $6.81 | 38,925 | $233.56 M |
| 08/21/2024 | $6.90 | $6.92 (0.29%) | $7.01 | $6.86 | 32,000 | $237.34 M |
| 08/20/2024 | $7.23 | $6.90 (-4.56%) | $7.28 | $6.89 | 73,407 | $236.65 M |
| 08/19/2024 | $7.24 | $7.17 (-0.97%) | $7.35 | $7.16 | 60,145 | $245.91 M |
| 08/16/2024 | $6.92 | $7.22 (4.34%) | $7.27 | $6.92 | 92,800 | $247.62 M |
| 08/15/2024 | $6.92 | $7.00 (1.16%) | $7.05 | $6.81 | 83,000 | $240.08 M |
| 08/14/2024 | $6.96 | $6.94 (-0.29%) | $6.96 | $6.80 | 43,300 | $238.02 M |
| 08/13/2024 | $6.94 | $6.95 (0.14%) | $7.04 | $6.90 | 56,615 | $238.36 M |
| 08/12/2024 | $6.98 | $7.00 (0.29%) | $7.06 | $6.96 | 34,855 | $240.08 M |
| 08/09/2024 | $7.12 | $6.94 (-2.53%) | $7.12 | $6.83 | 41,216 | $238.02 M |
| 08/08/2024 | $6.88 | $7.10 (3.2%) | $7.17 | $6.88 | 49,200 | $243.51 M |
| 08/07/2024 | $6.99 | $6.83 (-2.29%) | $7.17 | $6.77 | 100,227 | $234.25 M |
| 08/06/2024 | $6.84 | $6.91 (1.02%) | $6.98 | $6.80 | 48,057 | $236.99 M |
| 08/05/2024 | $6.44 | $6.73 (4.5%) | $6.97 | $6.30 | 174,200 | $230.82 M |
| 08/02/2024 | $6.98 | $6.82 (-2.29%) | $7.01 | $6.77 | 139,000 | $233.91 M |
| 08/01/2024 | $7.22 | $7.16 (-0.83%) | $7.27 | $7.04 | 74,607 | $245.57 M |
| 07/31/2024 | $7.37 | $7.21 (-2.17%) | $7.46 | $7.19 | 74,425 | $247.28 M |
| 07/30/2024 | $7.28 | $7.31 (0.41%) | $7.37 | $7.25 | 43,232 | $250.71 M |
| 07/29/2024 | $7.22 | $7.28 (0.83%) | $7.36 | $7.22 | 45,583 | $249.68 M |
| 07/26/2024 | $7.29 | $7.25 (-0.55%) | $7.41 | $7.21 | 56,104 | $248.65 M |
| 07/25/2024 | $7.20 | $7.27 (0.97%) | $7.40 | $7.20 | 78,442 | $249.34 M |
| 07/24/2024 | $7.43 | $7.24 (-2.56%) | $7.43 | $7.12 | 322,026 | $248.31 M |
| 07/23/2024 | $7.67 | $7.40 (-3.52%) | $7.67 | $7.37 | 60,100 | $253.80 M |
| 07/22/2024 | $7.37 | $7.71 (4.61%) | $7.75 | $7.37 | 82,307 | $264.43 M |
| 07/19/2024 | $7.67 | $7.43 (-3.13%) | $7.67 | $7.37 | 58,679 | $254.83 M |
| 07/18/2024 | $7.53 | $7.60 (0.93%) | $7.87 | $7.53 | 76,315 | $260.66 M |
| 07/17/2024 | $7.61 | $7.57 (-0.53%) | $7.87 | $7.50 | 107,667 | $259.63 M |
| 07/16/2024 | $7.94 | $7.74 (-2.52%) | $7.96 | $7.68 | 133,932 | $265.46 M |
| 07/15/2024 | $7.96 | $7.91 (-0.63%) | $8.12 | $7.84 | 99,466 | $271.29 M |
| 07/12/2024 | $8.09 | $7.95 (-1.73%) | $8.15 | $7.85 | 71,471 | $272.66 M |
| 07/11/2024 | $7.91 | $8.03 (1.52%) | $8.08 | $7.86 | 64,395 | $275.40 M |
| 07/10/2024 | $7.83 | $7.86 (0.38%) | $7.99 | $7.78 | 80,203 | $269.57 M |
| 07/09/2024 | $7.97 | $7.79 (-2.26%) | $7.97 | $7.75 | 106,812 | $267.17 M |
| 07/08/2024 | $7.80 | $7.95 (1.92%) | $8.04 | $7.80 | 130,229 | $272.66 M |
| 07/05/2024 | $8.28 | $8.05 (-2.78%) | $8.44 | $7.93 | 150,572 | $276.09 M |
| 07/03/2024 | $8.52 | $8.27 (-2.93%) | $8.53 | $8.18 | 78,934 | $283.64 M |
| 07/02/2024 | $8.55 | $8.50 (-0.58%) | $8.63 | $8.43 | 94,822 | $291.52 M |
| 07/01/2024 | $8.98 | $8.55 (-4.79%) | $8.98 | $8.43 | 200,838 | $293.24 M |