MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNOP — KNOT OFFSHORE PARTNERS LP
NYSEKNOT OFFSHORE PARTNERS LP
$10.39
-0.20(-1.89%)
- O
- 10.61
- H
- 10.66
- L
- 10.24
- V
- 41.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.39
Period Return+63.88%
Period High$11.78
Period Low$6.16
Avg Daily Volume87.7K
Total Trading Days365
KNOP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.61 | $10.66 | $10.24 | $10.39 | $-0.20 | -1.89% | 41,860 | $10.40 | $10.24 $10.66 |
| Oct 2, 2026 | $10.50 | $10.64 | $10.38 | $10.59 | +$0.12 | +1.15% | 20,650 | $10.52 | $10.38 $10.64 |
| Oct 1, 2026 | $10.40 | $10.60 | $10.22 | $10.47 | +$0.14 | +1.36% | 72,243 | $10.47 | $10.22 $10.60 |
| Sep 30, 2026 | $10.53 | $10.53 | $10.30 | $10.33 | $-0.17 | -1.62% | 26,973 | $10.39 | $10.30 $10.53 |
| Sep 29, 2026 | $10.50 | $10.54 | $10.36 | $10.50 | +$0.01 | +0.10% | 28,924 | $10.47 | $10.36 $10.54 |
| Sep 28, 2026 | $10.61 | $10.65 | $10.39 | $10.49 | $-0.07 | -0.66% | 47,071 | $10.53 | $10.39 $10.65 |
| Sep 25, 2026 | $10.61 | $10.64 | $10.17 | $10.56 | $-0.13 | -1.22% | 87,037 | $10.41 | $10.17 $10.64 |
| Sep 24, 2026 | $10.80 | $10.80 | $10.60 | $10.69 | $-0.10 | -0.93% | 30,015 | $10.68 | $10.60 $10.80 |
| Sep 23, 2026 | $11.05 | $11.05 | $10.76 | $10.79 | $-0.15 | -1.37% | 18,436 | $10.84 | $10.76 $11.05 |
| Sep 22, 2026 | $11.04 | $11.09 | $10.84 | $10.94 | $-0.24 | -2.15% | 33,532 | $10.95 | $10.84 $11.09 |
| Sep 21, 2026 | $11.26 | $11.28 | $11.07 | $11.18 | $-0.12 | -1.06% | 41,396 | $11.17 | $11.07 $11.28 |
| Sep 18, 2026 | $11.26 | $11.38 | $11.19 | $11.30 | +$0.05 | +0.44% | 34,848 | $11.27 | $11.19 $11.38 |
| Sep 17, 2026 | $11.10 | $11.28 | $11.09 | $11.25 | +$0.15 | +1.35% | 23,052 | $11.20 | $11.09 $11.28 |
| Sep 16, 2026 | $11.14 | $11.29 | $11.04 | $11.10 | $-0.15 | -1.33% | 25,876 | $11.12 | $11.04 $11.29 |
| Sep 15, 2026 | $11.25 | $11.37 | $11.07 | $11.25 | $-0.03 | -0.27% | 25,191 | $11.24 | $11.07 $11.37 |
| Sep 14, 2026 | $11.22 | $11.35 | $11.00 | $11.28 | +$0.05 | +0.45% | 45,258 | $11.20 | $11.00 $11.35 |
| Sep 11, 2026 | $11.26 | $11.39 | $11.10 | $11.23 | $-0.09 | -0.80% | 35,154 | $11.24 | $11.10 $11.39 |
| Sep 10, 2026 | $11.48 | $11.48 | $11.29 | $11.32 | $-0.16 | -1.39% | 14,444 | $11.35 | $11.29 $11.48 |
| Sep 9, 2026 | $11.54 | $11.65 | $11.18 | $11.48 | $-0.06 | -0.52% | 34,187 | $11.47 | $11.18 $11.65 |
| Sep 8, 2026 | $11.39 | $11.76 | $11.14 | $11.54 | +$0.15 | +1.32% | 92,170 | $11.44 | $11.14 $11.76 |
| Sep 4, 2026 | $10.50 | $11.51 | $10.50 | $11.39 | +$0.16 | +1.42% | 72,350 | $11.21 | $10.50 $11.51 |
| Sep 3, 2026 | $11.31 | $11.34 | $11.14 | $11.23 | $-0.06 | -0.53% | 39,004 | $11.25 | $11.14 $11.34 |
| Sep 2, 2026 | $10.96 | $11.40 | $10.84 | $11.29 | +$0.32 | +2.92% | 90,051 | $11.18 | $10.84 $11.40 |
| Sep 1, 2026 | $10.81 | $11.06 | $10.80 | $10.97 | +$0.17 | +1.57% | 55,944 | $10.94 | $10.80 $11.06 |
| Aug 31, 2026 | $11.03 | $11.03 | $10.66 | $10.80 | $-0.10 | -0.92% | 39,340 | $10.81 | $10.66 $11.03 |
| Aug 28, 2026 | $10.65 | $11.00 | $10.61 | $10.90 | +$0.30 | +2.83% | 61,505 | $10.80 | $10.61 $11.00 |
| Aug 27, 2026 | $10.61 | $10.88 | $10.48 | $10.60 | $-0.06 | -0.56% | 69,776 | $10.66 | $10.48 $10.88 |
| Aug 26, 2026 | $10.59 | $10.88 | $10.47 | $10.66 | $-0.03 | -0.28% | 54,990 | $10.76 | $10.47 $10.88 |
| Aug 25, 2026 | $10.56 | $10.73 | $10.44 | $10.69 | +$0.00 | +0.00% | 22,826 | $10.67 | $10.44 $10.73 |
| Aug 24, 2026 | $10.58 | $10.69 | $10.41 | $10.69 | +$0.01 | +0.09% | 33,838 | $10.59 | $10.41 $10.69 |