KNOP - KNOT Offshore Partners LP
10.66
0.190 1.782%
Share volume: 99,500
Last Updated: 03-05-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$10.47
0.19
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $10.52 | $10.52 | $10.81 | $10.81 | $10.42 | $10.42 | $10.66 | $10.66 | 99,500 | $99,500.00 |
| 03-04-2026 | $10.55 | $10.55 | $10.63 | $10.63 | $10.47 | $10.47 | $10.47 | $10.47 | 29,252 | $29,252.00 |
| 03-03-2026 | $10.65 | $10.65 | $10.67 | $10.67 | $10.35 | $10.35 | $10.60 | $10.60 | 71,643 | $71,643.00 |
| 03-02-2026 | $10.74 | $10.74 | $10.83 | $10.83 | $10.62 | $10.62 | $10.75 | $10.75 | 139,909 | $139,909.00 |
| 02-27-2026 | $10.47 | $10.47 | $10.72 | $10.72 | $10.43 | $10.43 | $10.69 | $10.69 | 108,727 | $108,727.00 |
| 02-26-2026 | $10.39 | $10.39 | $10.47 | $10.47 | $10.32 | $10.32 | $10.38 | $10.38 | 34,934 | $34,934.00 |
| 02-25-2026 | $10.49 | $10.49 | $10.57 | $10.57 | $10.26 | $10.26 | $10.45 | $10.45 | 39,506 | $39,506.00 |
| 02-24-2026 | $10.25 | $10.25 | $10.49 | $10.49 | $10.22 | $10.22 | $10.47 | $10.47 | 47,944 | $47,944.00 |
| 02-23-2026 | $10.38 | $10.38 | $10.49 | $10.49 | $10.23 | $10.23 | $10.30 | $10.30 | 88,689 | $88,689.00 |
| 02-20-2026 | $10.39 | $10.39 | $10.50 | $10.50 | $10.30 | $10.30 | $10.37 | $10.37 | 36,241 | $36,241.00 |