My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

KNOT Offshore Partners LP Common Units representing Limited Partner Interests (NY:KNOP)

8.780 -0.040 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 8.870 8.915 8.730 8.780 58,028 -0.04(-0.45%)
Sep 30, 2025 9.140 9.270 8.810 8.820 177,006 -0.41(-4.44%)
Sep 29, 2025 9.290 9.392 8.900 9.230 198,747 +0.16(+1.76%)
Sep 26, 2025 9.890 9.932 8.720 9.070 339,476 -0.37(-3.92%)
Sep 25, 2025 9.400 9.480 9.270 9.440 220,992 +0.11(+1.18%)
Sep 24, 2025 8.960 9.500 8.928 9.330 211,062 +0.40(+4.48%)
Sep 23, 2025 8.930 9.000 8.836 8.930 64,434 -0.05(-0.56%)
Sep 22, 2025 9.010 9.010 8.720 8.980 68,484 -0.05(-0.55%)
Sep 19, 2025 8.950 9.035 8.750 9.030 82,827 +0.16(+1.80%)
Sep 18, 2025 9.000 9.000 8.809 8.870 61,919 -0.08(-0.89%)
Sep 17, 2025 8.690 8.990 8.690 8.950 73,870 +0.17(+1.94%)
Sep 16, 2025 8.930 8.930 8.730 8.780 39,139 -0.17(-1.90%)
Sep 15, 2025 8.680 8.980 8.530 8.950 83,737 +0.35(+4.07%)
Sep 12, 2025 8.560 8.750 8.500 8.600 31,815 +0.03(+0.35%)
Sep 11, 2025 8.950 8.960 8.510 8.570 59,010 -0.39(-4.35%)
Sep 10, 2025 8.520 9.000 8.405 8.960 110,374 +0.51(+6.04%)
Sep 09, 2025 8.400 8.520 8.265 8.450 69,546 +0.11(+1.32%)
Sep 08, 2025 8.160 8.360 8.102 8.340 35,133 +0.24(+2.96%)
Sep 05, 2025 8.000 8.105 7.740 8.100 29,379 +0.01(+0.12%)
Sep 04, 2025 8.180 8.330 8.000 8.090 29,399 -0.08(-0.98%)
Sep 03, 2025 8.400 8.600 8.140 8.170 72,991 -0.28(-3.31%)
Sep 02, 2025 8.320 8.605 8.010 8.450 134,676 +0.13(+1.56%)
Aug 29, 2025 7.650 8.365 7.650 8.320 238,244 +0.75(+9.91%)
Aug 28, 2025 7.580 7.610 7.450 7.570 47,237 +0.03(+0.40%)
Aug 27, 2025 7.450 7.600 7.450 7.540 43,681 +0.08(+1.07%)
Aug 26, 2025 7.320 7.520 7.301 7.460 65,124 +0.09(+1.22%)
Aug 25, 2025 7.180 7.450 7.180 7.370 62,710 +0.11(+1.52%)
Aug 22, 2025 7.230 7.441 7.230 7.260 53,290 +0.03(+0.41%)
Aug 21, 2025 7.060 7.250 7.000 7.230 50,248 +0.25(+3.58%)
Aug 20, 2025 7.030 7.140 6.950 6.980 34,553 -0.06(-0.85%)
Aug 19, 2025 7.170 7.200 6.950 7.040 34,080 -0.08(-1.12%)
Aug 18, 2025 7.270 7.309 7.120 7.120 22,092 -0.13(-1.79%)
Aug 15, 2025 7.440 7.470 7.200 7.250 37,608 -0.18(-2.42%)
Aug 14, 2025 7.060 7.520 7.050 7.430 130,831 +0.53(+7.68%)
Aug 13, 2025 6.950 7.050 6.900 6.900 39,609 -0.10(-1.43%)
Aug 12, 2025 6.960 7.169 6.947 7.000 39,558 +0.09(+1.30%)
Aug 11, 2025 6.940 7.001 6.910 6.910 59,774 -0.01(-0.14%)
Aug 08, 2025 7.040 7.100 6.910 6.920 18,829 -0.11(-1.56%)
Aug 07, 2025 7.080 7.110 6.920 7.030 27,932 -0.05(-0.71%)
Aug 06, 2025 7.070 7.200 7.040 7.080 30,392 +0.04(+0.57%)
Aug 05, 2025 6.860 7.060 6.810 7.040 49,205 +0.18(+2.62%)
Aug 04, 2025 6.850 6.975 6.840 6.860 46,946 -0.08(-1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.