KNOT Offshore Partners LP (KNOP) Historical Stock Data
5.95 ↑0.24 (4.20%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, KNOP is up 0.14% a day on average. There have been 16 days where KNOT Offshore Partners LP closed green and 14 days where KNOP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-02 | 5.77 | 5.95 | ↑$0.18 (3.12%) | 5.75 | 6.13 | 397.09K |
2023-02-01 | 5.69 | 5.71 | ↑$0.02 (0.35%) | 5.61 | 5.80 | 393.91K |
2023-01-31 | 5.50 | 5.62 | ↑$0.12 (2.18%) | 5.50 | 5.70 | 305.11K |
2023-01-30 | 5.69 | 5.50 | ↓$0.19 (-3.34%) | 5.50 | 5.74 | 365.53K |
2023-01-27 | 5.60 | 5.69 | ↑$0.09 (1.61%) | 5.60 | 5.79 | 288.48K |
2023-01-26 | 5.71 | 5.68 | ↓$0.03 (-0.53%) | 5.54 | 5.80 | 251.89K |
2023-01-25 | 5.55 | 5.70 | ↑$0.15 (2.70%) | 5.54 | 5.75 | 362.60K |
2023-01-24 | 5.77 | 5.64 | ↓$0.13 (-2.25%) | 5.59 | 5.95 | 479.68K |
2023-01-23 | 5.49 | 5.60 | ↑$0.11 (2.00%) | 5.37 | 5.84 | 792.47K |
2023-01-20 | 5.71 | 5.47 | ↓$0.24 (-4.20%) | 5.44 | 5.73 | 690.71K |
2023-01-19 | 5.79 | 5.72 | ↓$0.07 (-1.21%) | 5.60 | 5.88 | 591.67K |
2023-01-18 | 5.80 | 5.83 | ↑$0.03 (0.52%) | 5.75 | 6.03 | 668.37K |
2023-01-17 | 6.14 | 5.85 | ↓$0.29 (-4.72%) | 5.73 | 6.27 | 1.39M |
2023-01-13 | 6.81 | 6.39 | ↓$0.42 (-6.17%) | 6.33 | 7.00 | 1.75M |
2023-01-12 | 6.42 | 6.97 | ↑$0.55 (8.57%) | 5.81 | 6.98 | 4.58M |
2023-01-11 | 10.58 | 10.50 | ↓$0.08 (-0.76%) | 10.31 | 10.68 | 342.21K |
2023-01-10 | 10.37 | 10.41 | ↑$0.04 (0.39%) | 10.20 | 10.47 | 202.98K |
2023-01-09 | 10.11 | 10.37 | ↑$0.26 (2.57%) | 10.11 | 10.54 | 299.50K |
2023-01-06 | 9.60 | 9.91 | ↑$0.31 (3.23%) | 9.60 | 10.28 | 470.74K |
2023-01-05 | 9.37 | 9.45 | ↑$0.08 (0.85%) | 9.31 | 9.53 | 113.18K |
2023-01-04 | 9.60 | 9.31 | ↓$0.29 (-3.02%) | 9.20 | 9.69 | 282.13K |
2023-01-03 | 9.79 | 9.58 | ↓$0.21 (-2.15%) | 9.57 | 9.96 | 205.36K |
2022-12-30 | 9.20 | 9.63 | ↑$0.43 (4.67%) | 9.19 | 9.72 | 373.59K |
2022-12-29 | 9.10 | 9.19 | ↑$0.09 (0.99%) | 9.07 | 9.32 | 283.90K |
2022-12-28 | 9.22 | 9.18 | ↓$0.04 (-0.43%) | 8.93 | 9.28 | 335.42K |
2022-12-27 | 9.45 | 9.25 | ↓$0.20 (-2.12%) | 9.21 | 9.62 | 240.83K |
2022-12-23 | 9.20 | 9.46 | ↑$0.26 (2.83%) | 9.14 | 9.52 | 221.19K |
2022-12-22 | 9.25 | 9.15 | ↓$0.10 (-1.08%) | 9.01 | 9.31 | 189.01K |
2022-12-21 | 9.20 | 9.27 | ↑$0.07 (0.76%) | 9.14 | 9.35 | 245.47K |
2022-12-20 | 9.27 | 9.15 | ↓$0.12 (-1.29%) | 9.15 | 9.52 | 234.95K |
Create an account or log in to view more rows.
$KNOP shaking weak hands that’s all
$KNOP one of the poorest performed stocks for a big name.
$KNOP Guys when can we expect that 30% drop?
$KNOP we all speculate but nobody knows what going to happen.
$KNOP Chill out and chill some more. It's all temporary.
$KNOP buy the dip…smfh
$KNOP I love you!
$KNOP the market is selling off
$KNOP almost time for the running
$KNOP i like the stock