Kosmos Energy Ltd (KOS) Historical Stock Data
5.96 ↑0.07 (1.10%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KOS is up 0.73% a day on average. There have been 20 days where Kosmos Energy Ltd closed green and 10 days where KOS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.58 | 5.81 | ↑$0.23 (4.12%) | 5.53 | 5.84 | 9.08M |
2024-03-13 | 5.48 | 5.55 | ↑$0.07 (1.28%) | 5.48 | 5.69 | 5.11M |
2024-03-12 | 5.53 | 5.45 | ↓$0.08 (-1.45%) | 5.43 | 5.54 | 5.09M |
2024-03-11 | 5.47 | 5.54 | ↑$0.07 (1.28%) | 5.42 | 5.57 | 4.54M |
2024-03-08 | 5.46 | 5.52 | ↑$0.06 (1.10%) | 5.38 | 5.57 | 7.77M |
2024-03-07 | 5.61 | 5.47 | ↓$0.14 (-2.41%) | 5.45 | 5.68 | 13.95M |
2024-03-06 | 5.46 | 5.59 | ↑$0.13 (2.38%) | 5.35 | 5.70 | 33.41M |
2024-03-05 | 5.26 | 5.40 | ↑$0.14 (2.66%) | 5.23 | 5.77 | 34.41M |
2024-03-04 | 6.26 | 6.01 | ↓$0.25 (-3.99%) | 6.00 | 6.33 | 3.71M |
2024-03-01 | 6.23 | 6.25 | ↑$0.02 (0.32%) | 6.19 | 6.37 | 5.88M |
2024-02-29 | 6.10 | 6.14 | ↑$0.04 (0.66%) | 6.08 | 6.19 | 9.34M |
2024-02-28 | 5.95 | 6.04 | ↑$0.09 (1.51%) | 5.88 | 6.12 | 8.13M |
2024-02-27 | 5.82 | 5.96 | ↑$0.14 (2.41%) | 5.76 | 6.04 | 5.75M |
2024-02-26 | 5.79 | 5.76 | ↓$0.03 (-0.52%) | 5.54 | 5.86 | 7.22M |
2024-02-23 | 5.82 | 5.96 | ↑$0.14 (2.41%) | 5.74 | 5.97 | 4.83M |
2024-02-22 | 5.87 | 5.93 | ↑$0.06 (1.02%) | 5.84 | 5.96 | 4.36M |
2024-02-21 | 5.81 | 5.95 | ↑$0.14 (2.41%) | 5.77 | 5.99 | 5.63M |
2024-02-20 | 5.89 | 5.75 | ↓$0.14 (-2.38%) | 5.73 | 5.95 | 5.39M |
2024-02-16 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.90 | 6.03 | 3.55M |
2024-02-15 | 5.66 | 6.00 | ↑$0.34 (6.01%) | 5.66 | 6.05 | 5.53M |
2024-02-14 | 5.57 | 5.62 | ↑$0.05 (0.90%) | 5.55 | 5.66 | 2.70M |
Create an account or log in to view more rows.
$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!
$KOS added more calls on that drop