Kosmos Energy Ltd (KOS) Historical Stock Data
5.46 ↓0.03 (-0.55%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KOS is down -0.20% a day on average. There have been 15 days where Kosmos Energy Ltd closed green and 15 days where KOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.53 | 5.46 | ↓$0.07 (-1.27%) | 5.39 | 5.55 | 4.14M |
| 2024-07-25 | 5.34 | 5.49 | ↑$0.15 (2.81%) | 5.30 | 5.51 | 3.85M |
| 2024-07-24 | 5.59 | 5.34 | ↓$0.25 (-4.47%) | 5.33 | 5.65 | 5.21M |
| 2024-07-23 | 5.56 | 5.55 | ↓$0.01 (-0.18%) | 5.49 | 5.66 | 8.71M |
| 2024-07-22 | 5.59 | 5.63 | ↑$0.04 (0.72%) | 5.52 | 5.66 | 3.17M |
| 2024-07-19 | 5.64 | 5.60 | ↓$0.04 (-0.71%) | 5.54 | 5.69 | 4.37M |
| 2024-07-18 | 5.73 | 5.71 | ↓$0.02 (-0.35%) | 5.68 | 5.78 | 2.83M |
| 2024-07-17 | 5.78 | 5.74 | ↓$0.04 (-0.69%) | 5.70 | 5.97 | 6.19M |
| 2024-07-16 | 5.72 | 5.82 | ↑$0.10 (1.75%) | 5.66 | 5.85 | 4.44M |
| 2024-07-15 | 5.71 | 5.74 | ↑$0.03 (0.53%) | 5.62 | 5.81 | 3.47M |
| 2024-07-12 | 5.74 | 5.67 | ↓$0.07 (-1.22%) | 5.61 | 5.78 | 2.54M |
| 2024-07-11 | 5.61 | 5.67 | ↑$0.06 (1.07%) | 5.55 | 5.73 | 3.81M |
| 2024-07-10 | 5.48 | 5.56 | ↑$0.08 (1.46%) | 5.45 | 5.56 | 2.76M |
| 2024-07-09 | 5.43 | 5.46 | ↑$0.03 (0.55%) | 5.35 | 5.54 | 4.05M |
| 2024-07-08 | 5.50 | 5.47 | ↓$0.03 (-0.55%) | 5.41 | 5.51 | 3.26M |
| 2024-07-05 | 5.72 | 5.46 | ↓$0.26 (-4.55%) | 5.44 | 5.76 | 5.36M |
| 2024-07-03 | 5.65 | 5.84 | ↑$0.19 (3.36%) | 5.61 | 5.84 | 3.42M |
| 2024-07-02 | 5.64 | 5.57 | ↓$0.07 (-1.24%) | 5.55 | 5.67 | 2.65M |
| 2024-07-01 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.49 | 5.61 | 3.76M |
| 2024-06-28 | 5.61 | 5.54 | ↓$0.07 (-1.25%) | 5.52 | 5.64 | 8.36M |
| 2024-06-27 | 5.51 | 5.54 | ↑$0.03 (0.54%) | 5.41 | 5.56 | 4.40M |
| 2024-06-26 | 5.36 | 5.43 | ↑$0.07 (1.31%) | 5.35 | 5.45 | 3.73M |
| 2024-06-25 | 5.44 | 5.40 | ↓$0.04 (-0.74%) | 5.37 | 5.46 | 3.70M |
| 2024-06-24 | 5.30 | 5.48 | ↑$0.18 (3.40%) | 5.30 | 5.58 | 4.40M |
| 2024-06-21 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.24 | 5.34 | 6.29M |
| 2024-06-20 | 5.27 | 5.29 | ↑$0.02 (0.38%) | 5.21 | 5.33 | 3.97M |
| 2024-06-18 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.24 | 5.36 | 3.72M |
| 2024-06-17 | 5.22 | 5.25 | ↑$0.03 (0.57%) | 5.16 | 5.34 | 6.71M |
| 2024-06-14 | 5.36 | 5.21 | ↓$0.15 (-2.80%) | 5.07 | 5.40 | 10.64M |
| 2024-06-13 | 5.63 | 5.40 | ↓$0.23 (-4.09%) | 5.39 | 5.68 | 10.79M |
Create an account or log in to view more rows.
$KOS just added more
$KOS C'mon
do a spike!!
$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?