KNOP - KNOT Offshore Partners LP
10.12
-0.180 -1.779%
Share volume: 79,148
Last Updated: 04-21-2026
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$10.30
-0.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $10.30 | $10.30 | $10.30 | $10.30 | $10.11 | $10.11 | $10.12 | $10.12 | 79,148 | $79,148.00 |
| 04-20-2026 | $10.08 | $10.08 | $10.32 | $10.32 | $9.96 | $9.96 | $10.30 | $10.30 | 76,126 | $76,126.00 |
| 04-17-2026 | $10.09 | $10.09 | $10.12 | $10.12 | $9.95 | $9.95 | $10.12 | $10.12 | 78,689 | $78,689.00 |
| 04-16-2026 | $10.15 | $10.15 | $10.23 | $10.23 | $10.07 | $10.07 | $10.13 | $10.13 | 53,512 | $53,512.00 |
| 04-15-2026 | $10.08 | $10.08 | $10.26 | $10.26 | $9.99 | $9.99 | $10.22 | $10.22 | 99,821 | $99,821.00 |
| 04-14-2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.06 | $10.06 | $10.12 | $10.12 | 68,237 | $68,237.00 |
| 04-13-2026 | $10.13 | $10.13 | $10.40 | $10.40 | $10.13 | $10.13 | $10.25 | $10.25 | 82,712 | $82,712.00 |
| 04-10-2026 | $10.11 | $10.11 | $10.46 | $10.46 | $10.07 | $10.07 | $10.18 | $10.18 | 140,988 | $140,988.00 |
| 04-09-2026 | $10.04 | $10.04 | $10.06 | $10.06 | $9.82 | $9.82 | $9.88 | $9.88 | 86,995 | $86,995.00 |
| 04-08-2026 | $9.96 | $9.96 | $10.08 | $10.08 | $9.93 | $9.93 | $10.06 | $10.06 | 81,951 | $81,951.00 |