Kosmos Energy Ltd (KOS) Historical Stock Data
5.95 ↑0.07 (1.19%)
As of April 29, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, KOS is up 0.03% a day on average. There have been 11 days where Kosmos Energy Ltd closed green and 19 days where KOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.82 | 5.88 | ↑$0.06 (1.03%) | 5.78 | 5.91 | 2.10M |
| 2024-04-25 | 5.95 | 5.83 | ↓$0.12 (-2.02%) | 5.77 | 5.97 | 3.73M |
| 2024-04-24 | 5.82 | 5.95 | ↑$0.13 (2.23%) | 5.75 | 5.98 | 3.98M |
| 2024-04-23 | 5.86 | 5.83 | ↓$0.03 (-0.51%) | 5.81 | 5.92 | 3.82M |
| 2024-04-22 | 5.94 | 5.87 | ↓$0.07 (-1.18%) | 5.84 | 6.00 | 4.20M |
| 2024-04-19 | 6.03 | 5.98 | ↓$0.05 (-0.83%) | 5.98 | 6.14 | 3.59M |
| 2024-04-18 | 6.09 | 6.06 | ↓$0.03 (-0.49%) | 6.02 | 6.23 | 4.97M |
| 2024-04-17 | 6.07 | 6.06 | ↓$0.01 (-0.16%) | 6.01 | 6.19 | 3.93M |
| 2024-04-16 | 5.99 | 6.09 | ↑$0.10 (1.67%) | 5.89 | 6.14 | 8.19M |
| 2024-04-15 | 6.18 | 6.05 | ↓$0.13 (-2.10%) | 5.99 | 6.25 | 6.68M |
| 2024-04-12 | 6.40 | 6.20 | ↓$0.20 (-3.13%) | 6.13 | 6.58 | 6.58M |
| 2024-04-11 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.18 | 6.41 | 7.32M |
| 2024-04-10 | 6.08 | 6.32 | ↑$0.24 (3.95%) | 6.04 | 6.33 | 9.93M |
| 2024-04-09 | 5.95 | 6.22 | ↑$0.27 (4.54%) | 5.90 | 6.24 | 19.82M |
| 2024-04-08 | 5.93 | 5.91 | ↓$0.02 (-0.34%) | 5.90 | 6.17 | 15.13M |
| 2024-04-05 | 6.00 | 5.87 | ↓$0.13 (-2.17%) | 5.86 | 6.02 | 6.61M |
| 2024-04-04 | 5.82 | 5.98 | ↑$0.16 (2.75%) | 5.71 | 6.00 | 8.15M |
| 2024-04-03 | 5.88 | 5.81 | ↓$0.07 (-1.19%) | 5.55 | 5.93 | 14.43M |
| 2024-04-02 | 5.91 | 5.88 | ↓$0.03 (-0.51%) | 5.77 | 5.93 | 4.64M |
| 2024-04-01 | 6.00 | 5.86 | ↓$0.14 (-2.33%) | 5.78 | 6.00 | 7.36M |
| 2024-03-28 | 6.00 | 5.96 | ↓$0.04 (-0.67%) | 5.88 | 6.05 | 8.12M |
| 2024-03-27 | 5.61 | 5.89 | ↑$0.28 (4.99%) | 5.58 | 5.96 | 9.14M |
| 2024-03-26 | 5.97 | 5.66 | ↓$0.31 (-5.19%) | 5.60 | 6.01 | 11.20M |
| 2024-03-25 | 5.87 | 5.94 | ↑$0.07 (1.19%) | 5.87 | 6.01 | 4.98M |
| 2024-03-22 | 5.87 | 5.81 | ↓$0.06 (-1.02%) | 5.73 | 5.91 | 6.08M |
| 2024-03-21 | 6.03 | 5.88 | ↓$0.15 (-2.49%) | 5.86 | 6.07 | 8.94M |
| 2024-03-20 | 5.93 | 6.05 | ↑$0.12 (2.02%) | 5.90 | 6.05 | 10.02M |
| 2024-03-19 | 5.76 | 6.00 | ↑$0.24 (4.17%) | 5.70 | 6.00 | 9.99M |
| 2024-03-18 | 5.74 | 5.77 | ↑$0.03 (0.52%) | 5.60 | 5.83 | 7.62M |
| 2024-03-15 | 5.78 | 5.70 | ↓$0.08 (-1.38%) | 5.68 | 5.88 | 11.07M |
Create an account or log in to view more rows.
$KOS good support.....
$KOS steady steady n hold
$KOS Bullish AF ??
$KOS wow you bulls are losers
$KOS I gave in! Bought more 100 shares
$KOS Spike it!
$KOS BULLS ALPHA
BEARS BETA
$KOS when's the offering?
$KOS wow you bulls are losers
$KOS I do it for the thrills!