KNOP
KNOT OFFSHORE PARTN (KNOP)
NYSE
$10.56-$0.03 (-0.28%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $352.4M
    Market Cap
  • 23.30%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -6.20%
    Low Price$10.33
    High Price$11.54
  • 3 Months
    +6.79%
    Low Price$10.20
    High Price$11.54
  • 1 Year
    +23.30%
    Low Price$8.09
    High Price$11.54
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
10.50
10.64
10.38
10.59
+1.15%
20,642
10/01/2026
10.40
10.60
10.22
10.47
+1.36%
72,243
09/30/2026
10.53
10.53
10.30
10.33
-1.62%
26,973
09/29/2026
10.50
10.54
10.36
10.50
+0.10%
28,924
09/28/2026
10.61
10.65
10.39
10.49
-0.66%
47,071
09/25/2026
10.61
10.64
10.17
10.56
-1.22%
87,037
09/24/2026
10.80
10.80
10.60
10.69
-0.93%
30,014
09/23/2026
11.05
11.05
10.76
10.79
-1.37%
18,435
09/22/2026
11.04
11.09
10.84
10.94
-2.15%
33,532
09/21/2026
11.26
11.28
11.07
11.18
-1.06%
41,396
09/18/2026
11.26
11.38
11.19
11.30
+0.44%
34,847
09/17/2026
11.10
11.28
11.09
11.25
+1.35%
23,051
09/16/2026
11.14
11.29
11.04
11.10
-1.33%
25,875
09/15/2026
11.25
11.37
11.07
11.25
-0.27%
25,195
09/14/2026
11.22
11.35
11.00
11.28
+0.45%
45,262
09/11/2026
11.26
11.39
11.10
11.23
-0.80%
35,153
09/10/2026
11.48
11.48
11.29
11.32
-1.39%
14,443
09/09/2026
11.54
11.65
11.18
11.48
-0.52%
34,187
09/08/2026
11.39
11.76
11.14
11.54
+1.32%
92,169
09/04/2026
10.50
11.51
10.50
11.39
+1.42%
72,349
09/03/2026
11.31
11.34
11.14
11.23
-0.53%
39,004
09/03/2026
$0.10 Earnings
09/02/2026
10.96
11.40
10.84
11.29
+2.92%
90,062
09/01/2026
10.81
11.06
10.80
10.97
+1.57%
55,944
08/31/2026
11.03
11.03
10.66
10.80
-0.92%
39,340
08/28/2026
10.65
11.00
10.61
10.90
+2.83%
61,504
08/27/2026
10.61
10.88
10.48
10.60
-0.56%
69,775
08/26/2026
10.59
10.88
10.47
10.66
-0.28%
54,990
08/25/2026
10.56
10.73
10.44
10.69
0.00%
22,826
08/24/2026
10.58
10.69
10.41
10.69
+0.09%
33,838
08/21/2026
10.55
10.74
10.45
10.68
+1.62%
48,097
08/20/2026
10.73
10.73
10.45
10.51
-0.85%
49,103
08/19/2026
10.59
10.70
10.55
10.60
+0.19%
20,797
08/18/2026
10.69
10.70
10.49
10.58
+0.19%
32,209
08/17/2026
10.60
10.76
10.39
10.56
-1.03%
51,967
08/14/2026
10.69
10.78
10.57
10.67
+0.66%
33,588
08/13/2026
10.54
10.84
10.49
10.60
+1.05%
42,742
08/12/2026
10.42
10.62
10.41
10.49
-0.38%
21,370
08/11/2026
10.70
10.88
10.52
10.53
-1.59%
30,428
08/10/2026
10.58
10.85
10.47
10.70
+1.13%
45,608
08/07/2026
10.53
10.66
10.40
10.58
-0.56%
46,203
08/06/2026
10.56
10.80
10.45
10.64
+1.92%
21,997
08/05/2026
10.52
10.59
10.23
10.44
-0.57%
111,328
08/04/2026
10.60
10.65
10.38
10.50
-1.87%
25,593
08/03/2026
10.70
10.79
10.51
10.70
-0.65%
25,312
07/31/2026
10.33
11.18
10.23
10.77
+3.86%
74,364
07/30/2026
10.15
10.59
10.15
10.37
+1.27%
55,884
07/29/2026
10.31
10.31
10.14
10.24
+0.39%
28,796
07/28/2026
10.27
10.34
10.00
10.20
-0.29%
68,410
07/27/2026
10.09
10.32
10.09
10.23
+0.24%
53,608
07/27/2026
$0.08 Dividend
07/24/2026
10.44
10.44
10.11
10.21
-1.44%
44,573
07/23/2026
10.48
10.58
10.33
10.35
-1.14%
24,197
07/22/2026
10.53
10.58
10.36
10.47
+0.48%
31,928
07/21/2026
10.40
10.54
10.26
10.42
+0.29%
27,664
07/20/2026
10.22
10.52
10.20
10.39
+2.15%
141,043
07/17/2026
10.51
10.60
10.15
10.18
-2.75%
29,669
07/16/2026
10.74
10.76
10.44
10.46
-1.50%
31,484
07/15/2026
10.69
10.69
10.40
10.62
+0.09%
40,206
07/14/2026
10.63
10.82
10.48
10.61
-0.65%
58,145
07/13/2026
10.68
10.96
10.64
10.68
0.00%
44,952
07/10/2026
10.63
10.72
10.46
10.68
+1.13%
35,564
07/09/2026
10.83
10.83
10.55
10.56
-3.36%
23,554
07/08/2026
10.93
11.07
10.79
10.93
+0.64%
82,449
07/07/2026
10.31
10.92
10.31
10.86
+5.70%
114,006
07/06/2026
9.97
10.35
9.93
10.27
+3.60%
67,151
07/02/2026
9.90
10.26
9.89
9.92
+0.91%
50,832
07/01/2026
9.80
9.95
9.73
9.83
-0.80%
104,335
06/30/2026
9.82
9.94
9.73
9.91
+0.71%
72,623
06/29/2026
9.84
10.08
9.83
9.84
-0.70%
64,514
06/26/2026
10.07
10.14
9.85
9.91
-1.19%
120,440
06/25/2026
10.04
10.14
9.97
10.03
-0.69%
209,078
06/24/2026
10.21
10.37
10.03
10.10
-1.93%
56,685
06/23/2026
10.20
10.39
10.15
10.29
-0.19%
50,338
06/22/2026
10.05
10.42
10.05
10.31
+1.27%
82,682
06/18/2026
10.13
10.26
9.95
10.19
+0.29%
160,024
06/17/2026
10.36
10.43
10.14
10.16
-1.35%
102,746
06/16/2026
10.42
10.50
10.27
10.29
-1.33%
85,935
06/15/2026
10.66
10.67
10.38
10.43
-2.69%
52,577
06/12/2026
10.33
10.84
10.33
10.72
+1.60%
103,034
06/11/2026
10.66
10.81
10.52
10.55
-0.75%
36,667
06/10/2026
10.61
10.76
10.48
10.63
+1.04%
37,743
06/09/2026
10.66
10.70
10.33
10.52
-1.40%
80,176
06/08/2026
10.75
10.83
10.52
10.67
+0.19%
106,138
06/05/2026
10.62
10.72
10.52
10.65
-0.74%
67,781
06/04/2026
10.57
10.79
10.51
10.73
+0.65%
69,175
06/03/2026
10.72
10.72
10.42
10.66
-0.09%
129,710
06/02/2026
10.82
10.82
10.57
10.67
-2.01%
95,545
06/01/2026
10.80
10.89
10.58
10.89
-0.27%
109,893
05/29/2026
11.09
11.22
10.57
10.92
-1.70%
298,498
05/28/2026
10.96
11.17
10.90
11.11
+1.18%
83,761
05/28/2026
$0.08 Earnings
05/27/2026
10.92
11.07
10.87
10.98
-0.90%
91,488
05/26/2026
11.16
11.51
10.97
11.08
-2.62%
145,895
05/22/2026
11.51
11.69
11.33
11.38
-0.61%
63,232
05/21/2026
11.23
11.52
11.18
11.45
+1.32%
92,175
05/20/2026
11.31
11.41
11.21
11.30
+0.71%
69,362
05/19/2026
11.17
11.30
11.04
11.22
+0.27%
58,107
05/18/2026
10.76
11.34
10.76
11.19
+5.23%
221,041
05/15/2026
10.68
10.75
10.56
10.63
-1.56%
52,049