Kosmos Energy Ltd (KOS) Historical Stock Data
8.12 ↓0.03 (-0.37%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KOS is up 0.80% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 8.17 | 8.12 | ↓$0.04 (-0.55%) | 8.00 | 8.31 | 10.26M |
| 2023-01-26 | 7.92 | 8.15 | ↑$0.23 (2.90%) | 7.78 | 8.16 | 6.04M |
| 2023-01-25 | 7.87 | 7.82 | ↓$0.05 (-0.64%) | 7.61 | 7.89 | 3.20M |
| 2023-01-24 | 7.80 | 7.83 | ↑$0.03 (0.38%) | 7.67 | 7.99 | 3.02M |
| 2023-01-23 | 8.00 | 7.84 | ↓$0.16 (-2.00%) | 7.82 | 8.09 | 4.74M |
| 2023-01-20 | 7.91 | 7.93 | ↑$0.02 (0.25%) | 7.75 | 7.94 | 4.39M |
| 2023-01-19 | 7.70 | 7.88 | ↑$0.18 (2.34%) | 7.66 | 7.88 | 7.71M |
| 2023-01-18 | 7.70 | 7.67 | ↓$0.03 (-0.32%) | 7.65 | 8.11 | 10.19M |
| 2023-01-17 | 7.67 | 7.62 | ↓$0.05 (-0.65%) | 7.52 | 7.78 | 6.17M |
| 2023-01-13 | 7.19 | 7.62 | ↑$0.43 (5.98%) | 7.17 | 7.66 | 9.46M |
| 2023-01-12 | 7.04 | 7.10 | ↑$0.06 (0.85%) | 6.98 | 7.20 | 5.40M |
| 2023-01-11 | 6.84 | 6.92 | ↑$0.08 (1.17%) | 6.83 | 7.01 | 6.89M |
| 2023-01-10 | 6.55 | 6.79 | ↑$0.24 (3.66%) | 6.42 | 6.79 | 5.34M |
| 2023-01-09 | 6.39 | 6.53 | ↑$0.14 (2.19%) | 6.33 | 6.60 | 7.59M |
| 2023-01-06 | 6.29 | 6.20 | ↓$0.09 (-1.43%) | 6.13 | 6.31 | 5.36M |
| 2023-01-05 | 6.05 | 6.15 | ↑$0.10 (1.65%) | 5.98 | 6.23 | 3.72M |
| 2023-01-04 | 5.85 | 6.04 | ↑$0.19 (3.25%) | 5.83 | 6.18 | 4.87M |
| 2023-01-03 | 6.28 | 5.99 | ↓$0.29 (-4.62%) | 5.86 | 6.35 | 4.32M |
| 2022-12-30 | 6.29 | 6.36 | ↑$0.07 (1.11%) | 6.29 | 6.43 | 3.27M |
| 2022-12-29 | 5.96 | 6.37 | ↑$0.41 (6.88%) | 5.92 | 6.41 | 4.25M |
| 2022-12-28 | 6.30 | 5.99 | ↓$0.31 (-4.92%) | 5.96 | 6.31 | 3.46M |
| 2022-12-27 | 6.25 | 6.37 | ↑$0.12 (1.92%) | 6.16 | 6.39 | 3.51M |
| 2022-12-23 | 5.99 | 6.18 | ↑$0.19 (3.17%) | 5.99 | 6.20 | 3.44M |
| 2022-12-22 | 6.17 | 5.94 | ↓$0.23 (-3.73%) | 5.77 | 6.17 | 4.96M |
| 2022-12-21 | 6.12 | 6.17 | ↑$0.05 (0.90%) | 5.95 | 6.19 | 4.09M |
| 2022-12-20 | 5.87 | 5.94 | ↑$0.07 (1.19%) | 5.81 | 6.03 | 3.06M |
| 2022-12-19 | 5.84 | 5.84 | ↑$0.00 (0.00%) | 5.79 | 5.98 | 4.74M |
| 2022-12-16 | 5.65 | 5.78 | ↑$0.13 (2.30%) | 5.57 | 5.81 | 17.23M |
| 2022-12-15 | 5.60 | 5.81 | ↑$0.21 (3.75%) | 5.57 | 5.81 | 5.67M |
| 2022-12-14 | 5.88 | 5.71 | ↓$0.17 (-2.89%) | 5.63 | 5.89 | 5.85M |
Create an account or log in to view more rows.
$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
$KOS We will not sell!
$KOS CHUG CHUG CHUG
$KOS here to raid
$KOS PT?
$KOS hold