NYSE - Delayed Quote USD

Kosmos Energy Ltd. (KOS)

1.8100
-0.0100
(-0.55%)
At close: 4:00:02 PM EDT
1.8100
0.00
(0.00%)
After hours: 4:34:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20251.87001.91001.78001.81001.810013,026,491
Jun 3, 20251.77001.84001.70001.82001.82009,726,600
Jun 2, 20251.74001.84001.72001.76001.760015,748,900
May 30, 20251.71001.72001.65001.66001.66009,482,700
May 29, 20251.71001.76001.67001.72001.72008,002,700
May 28, 20251.73001.74001.68001.69001.69008,692,500
May 27, 20251.68001.73001.59001.72001.720014,056,700
May 23, 20251.53001.65001.53001.63001.63009,438,600
May 22, 20251.62001.62001.56001.58001.58009,205,800
May 21, 20251.69001.70001.64001.64001.64009,334,800
May 20, 20251.72001.74001.66001.68001.680011,777,600
May 19, 20251.71001.74001.64001.73001.730015,117,700
May 16, 20251.77001.77001.71001.75001.75005,964,700
May 15, 20251.91001.95001.72001.75001.750011,746,900
May 14, 20252.05002.08001.95001.99001.990013,597,000
May 13, 20251.92002.12001.91002.07002.070013,468,900
May 12, 20251.92002.01001.90001.91001.910012,611,600
May 9, 20251.78001.83001.76001.79001.79009,605,400
May 8, 20251.52001.77001.50001.74001.740017,279,800
May 7, 20251.59001.60001.51001.52001.520011,337,300
May 6, 20251.55001.59001.45001.54001.540015,196,000
May 5, 20251.66001.71001.56001.59001.590010,354,300
May 2, 20251.66001.72001.61001.70001.70009,460,200
May 1, 20251.52001.67001.50001.63001.630019,668,300
Apr 30, 20251.62001.63001.52001.54001.540014,361,700
Apr 29, 20251.69001.72001.66001.67001.67008,817,700
Apr 28, 20251.72001.78001.68001.71001.71005,160,900
Apr 25, 20251.69001.72001.66001.72001.72006,794,900
Apr 24, 20251.73001.78001.71001.72001.72005,963,700
Apr 23, 20251.83001.89001.70001.74001.74007,630,000
Apr 22, 20251.83001.89001.76001.77001.77008,126,700
Apr 21, 20251.74001.86001.68001.80001.800012,240,200
Apr 17, 20251.79001.83001.71001.79001.790010,682,200
Apr 16, 20251.64001.74001.61001.66001.66009,872,900
Apr 15, 20251.62001.67001.55001.59001.590013,546,900
Apr 14, 20251.84001.86001.63001.65001.65009,805,400
Apr 11, 20251.61001.82001.58001.81001.810012,035,900
Apr 10, 20251.73001.75001.57001.60001.600011,633,200
Apr 9, 20251.54001.89001.49001.85001.850014,858,600
Apr 8, 20251.80001.86001.53001.58001.580018,700,000
Apr 7, 20251.49001.74001.44001.71001.710019,038,200
Apr 4, 20251.62001.63001.39001.52001.520022,282,600
Apr 3, 20252.10002.12001.79001.80001.800016,735,800
Apr 2, 20252.20002.29002.19002.28002.28008,255,300
Apr 1, 20252.31002.32002.21002.25002.25008,662,200
Mar 31, 20252.18002.31002.14002.28002.280011,791,200
Mar 28, 20252.32002.37002.20002.22002.22006,370,000
Mar 27, 20252.34002.36002.28002.31002.31008,475,300
Mar 26, 20252.29002.39002.29002.34002.34005,971,900
Mar 25, 20252.25002.32002.24002.27002.27005,682,600
Mar 24, 20252.27002.34002.20002.26002.260010,335,000
Mar 21, 20252.28002.33002.24002.26002.260013,747,500
Mar 20, 20252.27002.34002.26002.31002.31009,008,700
Mar 19, 20252.27002.34002.25002.31002.310015,294,100
Mar 18, 20252.30002.34002.23002.27002.270010,911,500
Mar 17, 20252.25002.33002.21002.27002.270014,648,400
Mar 14, 20252.18002.27002.15002.23002.23006,737,400
Mar 13, 20252.25002.29002.11002.16002.160012,400,200
Mar 12, 20252.25002.34002.21002.27002.27007,161,900
Mar 11, 20252.15002.26002.15002.22002.220011,125,300
Mar 10, 20252.21002.24002.07002.12002.12008,172,200
Mar 7, 20252.16002.25002.15002.19002.190017,462,500
Mar 6, 20252.24002.29002.11002.13002.130015,221,600
Mar 5, 20252.31002.34002.19002.30002.300010,860,900
Mar 4, 20252.42002.44002.26002.36002.360020,056,800
Mar 3, 20252.82002.83002.45002.50002.500014,961,000
Feb 28, 20252.77002.81002.68002.81002.81008,810,100
Feb 27, 20252.68002.82002.66002.79002.79008,967,500
Feb 26, 20252.67002.70002.58002.65002.650010,633,100
Feb 25, 20252.92002.95002.62002.66002.660015,943,600
Feb 24, 20253.25003.25002.85002.88002.880010,033,500
Feb 21, 20253.36003.36003.18003.18003.18008,422,600
Feb 20, 20253.46003.47003.32003.35003.35005,077,700
Feb 19, 20253.31003.49003.31003.46003.460012,874,000
Feb 18, 20253.14003.38003.08003.31003.31007,959,600
Feb 14, 20253.14003.23003.10003.14003.140011,575,100
Feb 13, 20253.12003.13003.05003.10003.10006,437,200
Feb 12, 20253.20003.22003.11003.13003.13005,603,800
Feb 11, 20253.26003.31003.18003.23003.23005,997,300
Feb 10, 20253.09003.28003.06003.25003.250010,921,400
Feb 7, 20253.01003.04002.98003.01003.01007,180,700
Feb 6, 20253.13003.15002.98003.00003.00006,754,600
Feb 5, 20253.10003.19003.08003.10003.10007,633,300
Feb 4, 20253.06003.16003.04003.10003.10008,551,400
Feb 3, 20253.11003.18003.05003.12003.12007,630,800
Jan 31, 20253.25003.29003.13003.18003.18007,591,000
Jan 30, 20253.31003.35003.22003.25003.25005,920,300
Jan 29, 20253.23003.31003.20003.28003.28005,728,800
Jan 28, 20253.42003.46003.19003.24003.24006,319,800
Jan 27, 20253.42003.50003.35003.39003.39007,503,700
Jan 24, 20253.46003.49003.23003.43003.430015,451,100
Jan 23, 20253.49003.58003.42003.45003.45005,891,700
Jan 22, 20253.50003.64003.46003.48003.48005,870,800
Jan 21, 20253.57003.65003.48003.55003.55005,600,100
Jan 17, 20253.67003.69003.55003.59003.59005,563,700
Jan 16, 20253.64003.75003.60003.66003.66005,905,100
Jan 15, 20253.68003.72003.59003.70003.70005,681,300
Jan 14, 20253.63003.74003.58003.62003.62005,110,000
Jan 13, 20253.66003.84003.61003.65003.65007,127,400
Jan 10, 20253.80003.94003.67003.69003.69009,233,400
Jan 8, 20253.83003.89003.67003.75003.75006,908,700
Jan 7, 20253.82003.91003.79003.90003.90005,299,500
Jan 6, 20253.94004.01003.78003.79003.79008,560,500
Jan 3, 20253.76003.87003.71003.85003.850010,265,500
Jan 2, 20253.53003.83003.51003.72003.720011,856,700
Dec 31, 20243.38003.49003.33003.42003.42009,524,300
Dec 30, 20243.29003.41003.27003.36003.36008,779,000
Dec 27, 20243.12003.28003.12003.26003.26007,876,800
Dec 26, 20243.11003.16003.05003.13003.13004,893,700
Dec 24, 20243.11003.15003.02003.10003.10002,596,900
Dec 23, 20243.04003.09002.88003.08003.08009,155,700
Dec 20, 20243.03003.19003.01003.01003.010015,067,300
Dec 19, 20243.22003.33003.07003.09003.090014,041,900
Dec 18, 20243.22003.45003.12003.17003.170019,519,300
Dec 17, 20243.13003.27003.00003.23003.230031,845,700
Dec 16, 20242.93002.96002.62002.71002.710037,013,000
Dec 13, 20243.26003.27002.99003.01003.010022,846,300
Dec 12, 20243.65003.69003.13003.15003.150025,767,200
Dec 11, 20243.73003.77003.66003.71003.71009,248,100
Dec 10, 20243.63003.77003.58003.70003.70006,647,700
Dec 9, 20243.57003.66003.51003.62003.62009,764,200
Dec 6, 20243.54003.55003.39003.46003.46007,719,700
Dec 5, 20243.70003.73003.53003.54003.54006,878,300
Dec 4, 20243.81003.84003.60003.67003.67007,733,900
Dec 3, 20243.85003.90003.74003.81003.81004,551,900
Dec 2, 20243.91003.96003.76003.80003.80006,230,200
Nov 29, 20243.94003.98003.87003.94003.94003,627,400
Nov 27, 20243.85003.99003.85003.90003.90005,332,900
Nov 26, 20243.93003.95003.81003.83003.83003,673,400
Nov 25, 20244.03004.13003.94003.95003.95004,480,200
Nov 22, 20244.04004.10004.00004.02004.02003,577,500
Nov 21, 20243.94004.07003.94004.00004.00004,015,900
Nov 20, 20243.91003.99003.85003.90003.90004,362,800
Nov 19, 20243.90003.98003.85003.91003.91006,504,300
Nov 18, 20243.98004.11003.92004.04004.04005,821,000
Nov 15, 20244.11004.20003.87003.89003.890010,122,000
Nov 14, 20243.91004.22003.91004.11004.110013,375,200
Nov 13, 20243.84003.98003.77003.89003.890015,730,900
Nov 12, 20243.81003.92003.72003.85003.850012,849,900
Nov 11, 20243.60003.85003.58003.82003.820010,711,200
Nov 8, 20243.60003.64003.49003.62003.620010,349,800
Nov 7, 20243.81003.81003.61003.62003.62007,760,100
Nov 6, 20243.89004.01003.65003.80003.800011,889,500
Nov 5, 20243.59003.80003.55003.71003.71009,498,000
Nov 4, 20243.65003.75003.55003.62003.620012,598,100
Nov 1, 20243.83003.89003.66003.68003.68009,715,500
Oct 31, 20243.86003.90003.71003.76003.76008,161,100
Oct 30, 20243.82003.90003.80003.82003.82004,426,600
Oct 29, 20243.95003.98003.78003.79003.79007,473,900
Oct 28, 20243.99004.06003.93003.98003.98008,225,400
Oct 25, 20244.07004.17004.01004.17004.17008,967,200
Oct 24, 20244.05004.08003.90004.02004.02008,385,700
Oct 23, 20244.07004.09003.92003.98003.98005,951,600
Oct 22, 20244.28004.32004.08004.08004.08006,083,100
Oct 21, 20244.29004.34004.17004.24004.24004,183,600
Oct 18, 20244.22004.26004.13004.22004.22005,428,400
Oct 17, 20244.16004.25004.12004.21004.21007,801,800
Oct 16, 20244.03004.28004.03004.16004.16009,941,400
Oct 15, 20244.09004.13003.96003.98003.980011,672,300
Oct 14, 20244.38004.39004.23004.27004.27003,938,800
Oct 11, 20244.43004.50004.42004.44004.44005,477,100
Oct 10, 20244.36004.57004.33004.47004.47007,041,500
Oct 9, 20244.38004.44004.33004.36004.36006,283,400
Oct 8, 20244.34004.40004.22004.40004.40008,603,500
Oct 7, 20244.55004.68004.49004.49004.49007,670,600
Oct 4, 20244.59004.65004.50004.51004.51007,964,900
Oct 3, 20244.27004.55004.26004.51004.51009,072,200
Oct 2, 20244.38004.43004.25004.27004.27007,505,600
Oct 1, 20244.00004.29004.00004.26004.260010,204,900
Sep 30, 20243.92004.11003.92004.03004.03007,021,900
Sep 27, 20243.78003.99003.78003.96003.96008,877,400
Sep 26, 20243.85003.92003.70003.70003.700015,904,400
Sep 25, 20244.14004.18003.95003.95003.950011,264,000
Sep 24, 20244.30004.32004.17004.21004.210010,758,600
Sep 23, 20244.23004.28004.12004.20004.20004,434,300
Sep 20, 20244.35004.41004.24004.26004.26009,033,400
Sep 19, 20244.43004.50004.31004.35004.35006,758,000
Sep 18, 20244.37004.48004.25004.29004.29005,707,000
Sep 17, 20244.22004.40004.22004.37004.37004,479,000
Sep 16, 20244.09004.24004.09004.21004.21005,890,100
Sep 13, 20244.00004.08003.99004.01004.01004,948,100
Sep 12, 20243.93004.01003.88003.93003.93007,630,700
Sep 11, 20243.83003.92003.75003.87003.87005,792,300
Sep 10, 20243.99004.05003.77003.79003.790010,240,900
Sep 9, 20244.14004.17003.95004.00004.00009,957,500
Sep 6, 20244.36004.43004.15004.16004.16006,350,800
Sep 5, 20244.40004.44004.31004.37004.37005,954,300
Sep 4, 20244.52004.57004.35004.36004.36007,469,100
Sep 3, 20244.80004.81004.50004.52004.52005,778,700
Aug 30, 20244.98004.99004.83004.87004.87004,757,900
Aug 29, 20244.85005.08004.85005.03005.03004,749,600
Aug 28, 20244.89004.91004.78004.79004.79003,241,000
Aug 27, 20244.97005.02004.91004.94004.94006,103,800
Aug 26, 20245.00005.06004.90004.92004.92006,654,800
Aug 23, 20244.72004.89004.70004.82004.82004,122,200
Aug 22, 20244.75004.79004.65004.66004.66003,807,600
Aug 21, 20244.79004.81004.66004.73004.73006,141,800
Aug 20, 20244.88004.89004.68004.75004.75009,704,500
Aug 19, 20244.89005.01004.86004.91004.91008,261,100
Aug 16, 20244.91004.98004.82004.86004.86004,471,500
Aug 15, 20244.97005.08004.90005.00005.00003,923,800
Aug 14, 20244.93004.95004.81004.91004.91004,214,200
Aug 13, 20244.86004.95004.84004.92004.92006,804,700
Aug 12, 20244.81004.94004.81004.88004.88006,355,500
Aug 9, 20244.79004.82004.72004.78004.78008,583,600
Aug 8, 20244.67004.88004.67004.80004.80005,306,500
Aug 7, 20244.68004.73004.54004.60004.60006,385,700
Aug 6, 20244.70004.71004.53004.58004.58008,241,100
Aug 5, 20244.70004.89004.43004.67004.670013,254,100
Aug 2, 20245.20005.23004.87004.89004.890010,103,700
Aug 1, 20245.51005.60005.20005.28005.28007,790,400
Jul 31, 20245.54005.66005.53005.53005.53006,988,100
Jul 30, 20245.30005.53005.30005.46005.46006,347,000
Jul 29, 20245.48005.51005.22005.30005.30005,116,200
Jul 26, 20245.53005.55005.39005.46005.46004,154,500
Jul 25, 20245.34005.51005.30005.49005.49003,850,600
Jul 24, 20245.59005.65005.33005.34005.34005,206,200
Jul 23, 20245.56005.66005.49005.55005.55008,712,100
Jul 22, 20245.59005.66005.52005.63005.63003,171,300
Jul 19, 20245.64005.69005.54005.60005.60004,366,800
Jul 18, 20245.73005.78005.68005.71005.71002,830,700
Jul 17, 20245.78005.97005.70005.74005.74006,187,500
Jul 16, 20245.72005.85005.66005.82005.82004,439,100
Jul 15, 20245.71005.81005.62005.74005.74003,465,400
Jul 12, 20245.74005.78005.61005.67005.67002,545,000
Jul 11, 20245.61005.73005.55005.67005.67003,806,300
Jul 10, 20245.48005.56005.45005.56005.56002,759,200
Jul 9, 20245.43005.54005.35005.46005.46004,048,200
Jul 8, 20245.50005.51005.41005.47005.47003,259,600
Jul 5, 20245.72005.76005.44005.46005.46005,364,800
Jul 3, 20245.65005.84005.61005.84005.84003,423,900
Jul 2, 20245.64005.67005.55005.57005.57002,649,000
Jul 1, 20245.57005.61005.49005.57005.57003,761,600
Jun 28, 20245.61005.64005.52005.54005.54008,362,100
Jun 27, 20245.51005.56005.41005.54005.54004,400,200
Jun 26, 20245.36005.45005.35005.43005.43003,732,700
Jun 25, 20245.44005.46005.37005.40005.40003,698,600
Jun 24, 20245.30005.58005.30005.48005.48004,404,700
Jun 21, 20245.30005.34005.24005.28005.28006,294,400
Jun 20, 20245.27005.33005.21005.29005.29004,008,000
Jun 18, 20245.27005.36005.24005.27005.27003,720,100
Jun 17, 20245.22005.34005.16005.25005.25006,713,600
Jun 14, 20245.36005.40005.07005.21005.210010,638,200
Jun 13, 20245.63005.68005.39005.40005.400010,786,300
Jun 12, 20245.74005.80005.67005.68005.68003,663,100
Jun 11, 20245.65005.67005.57005.66005.66003,635,100
Jun 10, 20245.57005.71005.56005.69005.69005,434,300
Jun 7, 20245.59005.62005.51005.52005.52003,266,400
Jun 6, 20245.72005.77005.60005.63005.63006,046,600
Jun 5, 20245.78005.83005.70005.73005.73004,570,700

Related Tickers

WTI W&T Offshore, Inc.
1.6000
-3.03%
 
REI Ring Energy, Inc.
0.7586
-1.33%
 
BTE Baytex Energy Corp.
1.7100
-3.39%
 
EGY VAALCO Energy, Inc.
3.3300
-1.77%
 
TALO Talos Energy Inc.
8.17
-2.97%
 
KIST.L Kistos Holdings Plc
152.50
0.00%
 
AMPY Amplify Energy Corp.
3.2400
-3.28%
 
SM SM Energy Company
24.16
-4.28%
 
APA APA Corporation
17.92
-1.92%
 
VET Vermilion Energy Inc.
6.67
-3.33%