NYSE - Delayed Quote USD

KNOT Offshore Partners LP (KNOP)

6.53
-0.08
(-1.21%)
At close: May 16 at 4:00:02 PM EDT
6.50
-0.03
(-0.46%)
After hours: May 16 at 7:50:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20256.616.686.526.536.5339,800
May 15, 20256.576.686.536.616.6131,900
May 14, 20256.586.806.496.626.6225,100
May 13, 20256.746.816.646.646.6446,600
May 12, 20256.816.826.706.716.7139,600
May 9, 20256.716.726.586.686.6841,400
May 8, 20256.626.906.626.646.6478,700
May 7, 20256.436.696.356.636.63129,100
May 6, 20256.396.516.326.376.3725,400
May 5, 20256.486.526.356.386.3833,800
May 2, 20256.576.646.496.506.5072,200
May 1, 20256.436.636.436.546.5450,700
Apr 30, 20256.376.506.376.496.4925,900
Apr 29, 20256.326.506.326.456.4519,100
Apr 28, 2025 0.026 Dividend
Apr 28, 20256.486.546.366.436.4345,300
Apr 25, 20256.406.566.236.506.4742,800
Apr 24, 20256.366.486.206.436.40101,300
Apr 23, 20256.416.596.296.346.3141,200
Apr 22, 20256.426.586.316.356.3235,800
Apr 21, 20256.466.496.286.346.3163,400
Apr 17, 20256.206.466.206.416.3848,100
Apr 16, 20256.336.456.196.196.1740,200
Apr 15, 20256.466.486.296.456.4251,800
Apr 14, 20256.376.496.276.366.3349,900
Apr 11, 20256.216.386.066.276.2481,900
Apr 10, 20256.386.406.066.176.1586,800
Apr 9, 20256.176.605.456.496.46324,500
Apr 8, 20256.406.426.146.326.29120,300
Apr 7, 20256.206.506.046.216.19200,300
Apr 4, 20256.786.836.326.506.47161,000
Apr 3, 20257.257.357.047.067.03207,300
Apr 2, 20257.587.677.277.607.57136,900
Apr 1, 20257.207.727.107.617.58357,200
Mar 31, 20256.696.986.696.986.95135,400
Mar 28, 20256.806.806.536.666.6385,600
Mar 27, 20256.746.786.636.786.7545,900
Mar 26, 20256.446.846.446.746.71129,400
Mar 25, 20256.256.456.256.376.3461,300
Mar 24, 20256.216.426.126.246.22158,000
Mar 21, 20256.176.276.106.116.09113,400
Mar 20, 20256.016.416.016.326.29232,100
Mar 19, 20255.585.675.485.635.6196,000
Mar 18, 20255.565.585.455.565.5435,500
Mar 17, 20255.455.555.455.535.5114,500
Mar 14, 20255.415.575.395.435.4147,600
Mar 13, 20255.355.505.355.405.3824,800
Mar 12, 20255.515.585.405.465.4427,900
Mar 11, 20255.725.725.415.455.4325,800
Mar 10, 20255.715.795.615.655.6356,800
Mar 7, 20255.615.785.565.715.6984,300
Mar 6, 20255.455.655.455.555.5329,400
Mar 5, 20255.575.645.445.545.5270,000
Mar 4, 20255.505.675.395.575.5552,600
Mar 3, 20255.495.805.495.555.5373,000
Feb 28, 20255.465.645.305.595.5772,600
Feb 27, 20255.335.465.305.425.4044,300
Feb 26, 20255.295.525.295.335.3157,700
Feb 25, 20255.335.575.295.365.3459,900
Feb 24, 20255.405.435.295.395.3743,400
Feb 21, 20255.555.565.375.395.3799,300
Feb 20, 20255.415.605.415.555.5339,800
Feb 19, 20255.455.535.315.405.3849,800
Feb 18, 20255.555.705.455.455.4346,900
Feb 14, 20255.825.825.515.555.5330,200
Feb 13, 20255.685.815.595.755.7338,500
Feb 12, 20255.685.775.615.665.6436,100
Feb 11, 20255.725.805.675.735.7127,200
Feb 10, 20255.535.805.535.725.7042,400
Feb 7, 20255.505.545.455.515.4951,000
Feb 6, 20255.585.595.455.505.4868,300
Feb 5, 20255.605.615.485.565.5458,800
Feb 4, 20255.535.655.455.605.5857,600
Feb 3, 20255.455.545.425.495.4725,000
Jan 31, 20255.595.695.495.505.4837,800
Jan 30, 20255.605.795.595.605.5843,400
Jan 29, 20255.525.585.495.525.5020,100
Jan 28, 20255.525.615.525.525.5029,800
Jan 27, 2025 0.026 Dividend
Jan 27, 20255.305.695.295.535.51169,100
Jan 24, 20255.765.855.675.765.7163,100
Jan 23, 20255.825.925.695.815.7660,700
Jan 22, 20255.986.025.825.825.7774,200
Jan 21, 20255.986.145.955.995.94104,800
Jan 17, 20255.906.035.905.915.8628,600
Jan 16, 20256.016.045.875.915.8670,400
Jan 15, 20256.056.135.966.015.9671,900
Jan 14, 20255.956.005.885.975.9240,900
Jan 13, 20256.036.135.905.945.8999,700
Jan 10, 20256.346.345.876.096.04126,900
Jan 8, 20256.176.346.126.286.2370,700
Jan 7, 20256.146.276.026.216.1644,800
Jan 6, 20256.256.406.136.146.0983,200
Jan 3, 20255.956.305.946.216.16180,100
Jan 2, 20255.475.925.475.895.84195,500
Dec 31, 20245.415.485.355.455.40104,500
Dec 30, 20245.285.445.285.415.36154,700
Dec 27, 20245.415.455.335.375.3278,800
Dec 26, 20245.425.505.355.415.3689,600
Dec 24, 20245.505.505.425.435.3843,200
Dec 23, 20245.355.495.285.485.43165,700
Dec 20, 20245.305.475.295.395.3494,100
Dec 19, 20245.465.465.285.345.29238,400
Dec 18, 20245.585.605.425.455.40102,100
Dec 17, 20245.585.625.505.535.48117,100
Dec 16, 20245.645.675.535.615.5691,500
Dec 13, 20245.785.785.575.715.66121,500
Dec 12, 20245.825.905.725.785.7365,700
Dec 11, 20245.705.985.605.905.85142,400
Dec 10, 20245.755.755.605.715.6683,000
Dec 9, 20245.635.825.635.705.65256,600
Dec 6, 20245.735.795.635.705.6569,500
Dec 5, 20245.366.165.365.745.69146,000
Dec 4, 20245.896.025.815.865.81124,900
Dec 3, 20245.705.925.605.895.84237,300
Dec 2, 20245.805.845.725.765.7185,200
Nov 29, 20245.955.985.765.835.7874,000
Nov 27, 20245.956.045.925.965.9159,100
Nov 26, 20246.026.095.915.955.9071,500
Nov 25, 20246.106.106.016.025.9771,500
Nov 22, 20246.166.206.106.106.0548,200
Nov 21, 20246.206.246.136.226.1764,500
Nov 20, 20246.186.246.136.206.1544,200
Nov 19, 20246.156.276.156.186.1333,400
Nov 18, 20246.136.326.076.216.1667,600
Nov 15, 20246.016.146.016.076.0273,000
Nov 14, 20246.226.246.016.045.9974,100
Nov 13, 20246.226.236.136.206.1542,600
Nov 12, 20246.116.226.086.186.1369,600
Nov 11, 20245.926.165.926.106.0580,600
Nov 8, 20246.086.185.905.905.8545,600
Nov 7, 20246.056.125.916.086.0365,000
Nov 6, 20245.996.185.996.056.0054,700
Nov 5, 20245.866.005.865.955.9031,300
Nov 4, 20246.016.075.875.875.8238,000
Nov 1, 20246.076.105.956.035.9849,300
Oct 31, 20246.006.115.906.076.0272,500
Oct 30, 20246.056.135.915.935.8855,800
Oct 29, 20246.146.226.046.106.0589,200
Oct 28, 2024 0.026 Dividend
Oct 28, 20246.236.266.156.156.1047,100
Oct 25, 20246.256.496.236.356.2749,000
Oct 24, 20246.256.326.136.296.2155,300
Oct 23, 20246.256.266.056.236.1590,200
Oct 22, 20246.396.396.266.276.1947,600
Oct 21, 20246.366.416.356.386.3037,400
Oct 18, 20246.456.496.386.396.3157,800
Oct 17, 20246.516.536.386.516.4379,300
Oct 16, 20246.586.656.446.516.4398,400
Oct 15, 20246.566.606.506.566.4828,500
Oct 14, 20246.606.686.416.596.51101,500
Oct 11, 20246.536.676.536.626.5426,800
Oct 10, 20246.516.576.386.546.4667,900
Oct 9, 20246.456.596.456.506.4251,000
Oct 8, 20246.436.516.406.476.3979,700
Oct 7, 20246.676.696.466.556.4756,100
Oct 4, 20246.596.746.566.676.5926,000
Oct 3, 20246.826.826.596.606.5241,100
Oct 2, 20246.726.856.726.756.6766,700
Oct 1, 20246.816.856.706.746.6626,500
Sep 30, 20246.856.956.756.856.76100,900
Sep 27, 20246.706.856.676.796.7076,100
Sep 26, 20246.626.736.606.636.5547,600
Sep 25, 20246.446.676.426.636.5567,300
Sep 24, 20246.736.816.376.536.45210,800
Sep 23, 20246.786.906.646.716.63125,200
Sep 20, 20246.906.936.746.756.6734,000
Sep 19, 20246.936.996.836.916.8237,100
Sep 18, 20246.806.876.656.816.7231,000
Sep 17, 20246.916.946.736.766.6830,400
Sep 16, 20247.007.006.846.896.8042,100
Sep 13, 20247.007.136.936.966.8731,900
Sep 12, 20246.816.996.806.966.8733,100
Sep 11, 20246.696.876.686.786.6933,600
Sep 10, 20246.876.976.696.776.6856,700
Sep 9, 20246.977.006.866.866.77166,800
Sep 6, 20246.917.006.866.976.8856,700
Sep 5, 20247.187.186.896.916.8275,400
Sep 4, 20247.207.356.966.976.88175,000
Sep 3, 20247.107.667.107.667.56269,100
Aug 30, 20246.897.106.897.036.9456,500
Aug 29, 20246.977.066.936.986.8934,600
Aug 28, 20246.837.036.837.006.9149,600
Aug 27, 20246.947.036.906.926.8345,600
Aug 26, 20247.257.266.927.006.9156,300
Aug 23, 20246.837.206.767.127.0382,300
Aug 22, 20246.957.016.816.816.7238,900
Aug 21, 20246.907.016.866.926.8332,000
Aug 20, 20247.237.286.896.906.8173,400
Aug 19, 20247.247.357.167.177.0860,100
Aug 16, 20246.927.276.927.227.1392,800
Aug 15, 20246.927.056.817.006.9183,000
Aug 14, 20246.966.966.806.946.8543,300
Aug 13, 20246.947.046.906.956.8656,400
Aug 12, 20246.987.066.967.006.9134,800
Aug 9, 20247.127.126.836.946.8541,200
Aug 8, 20246.887.176.887.107.0149,200
Aug 7, 20246.997.176.776.836.74100,200
Aug 6, 20246.846.986.806.916.8248,000
Aug 5, 20246.446.976.306.736.65174,200
Aug 2, 20246.987.016.776.826.73139,000
Aug 1, 20247.227.277.047.167.0774,600
Jul 31, 20247.377.467.197.217.1274,400
Jul 30, 20247.287.377.257.317.2243,200
Jul 29, 2024 0.026 Dividend
Jul 29, 20247.227.367.227.287.1945,500
Jul 26, 20247.297.417.217.257.1356,100
Jul 25, 20247.207.407.207.277.1578,400
Jul 24, 20247.437.437.127.247.12322,000
Jul 23, 20247.677.677.377.407.2860,100
Jul 22, 20247.377.757.377.717.5982,300
Jul 19, 20247.677.677.377.437.3158,700
Jul 18, 20247.537.877.537.607.4876,300
Jul 17, 20247.617.877.507.577.45107,500
Jul 16, 20247.947.967.687.747.62133,900
Jul 15, 20247.968.127.847.917.7899,500
Jul 12, 20248.098.157.857.957.8271,500
Jul 11, 20247.918.087.868.037.9064,400
Jul 10, 20247.837.997.787.867.7380,200
Jul 9, 20247.977.977.757.797.66106,800
Jul 8, 20247.808.047.807.957.82130,200
Jul 5, 20248.288.447.938.057.92150,600
Jul 3, 20248.528.538.188.278.1478,900
Jul 2, 20248.558.638.438.508.3694,700
Jul 1, 20248.988.988.438.558.41200,800
Jun 28, 20248.609.118.558.778.63306,400
Jun 27, 20248.208.668.138.298.16266,100
Jun 26, 20248.098.117.868.057.9290,400
Jun 25, 20248.018.067.908.007.87151,500
Jun 24, 20247.728.117.717.977.84232,300
Jun 21, 20248.028.077.517.557.43166,300
Jun 20, 20247.558.267.528.077.94541,100
Jun 18, 20247.087.306.936.956.84139,600
Jun 17, 20246.787.146.787.117.00123,900
Jun 14, 20246.956.996.706.766.65157,900
Jun 13, 20247.047.046.706.866.75153,600
Jun 12, 20247.197.296.977.127.01107,900
Jun 11, 20247.067.196.927.096.98171,000
Jun 10, 20247.177.456.997.147.03276,200
Jun 7, 20247.517.516.937.106.99167,100
Jun 6, 20247.407.557.367.437.31162,900
Jun 5, 20247.507.637.287.317.19227,700
Jun 4, 20246.997.556.997.367.24327,100
Jun 3, 20246.587.296.506.996.88481,000
May 31, 20246.066.396.006.306.20189,800
May 30, 20245.986.155.966.035.9362,000
May 29, 20246.116.125.925.975.8771,800
May 28, 20246.066.175.996.055.95124,200
May 24, 20245.756.085.756.085.98160,000
May 23, 20245.706.005.575.755.66222,200
May 22, 20245.625.625.375.425.3365,600
May 21, 20245.405.665.405.535.4471,700
May 20, 20245.455.555.375.465.3790,300
May 17, 20245.335.465.315.455.3659,600

Related Tickers

GLP Global Partners LP
49.36
-1.73%
 
CLCO Cool Company Ltd.
6.36
+1.76%
 
DLNG Dynagas LNG Partners LP
3.6700
-0.27%
 
TEN Tsakos Energy Navigation Limited
18.46
+1.43%
 
TK Teekay Corporation Ltd.
8.36
+2.08%
 
GEL Genesis Energy, L.P.
15.34
+0.26%
 
STNG Scorpio Tankers Inc.
42.07
+0.91%
 
ET-PI Energy Transfer LP
11.56
-0.09%
 
NAT Nordic American Tankers Limited
2.7600
+1.47%
 
SEAL-PA Seapeak LLC
25.47
+0.43%