KNOP
KNOT OFFSHORE PARTN (KNOP)
NYSE
$9.14-$0.10 (-1.03%)
Price as of Nov 13, 2026 12:54 PM EST
  • $310.7M
    Market Cap
  • -3.20%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -8.71%
    Low Price$8.47
    High Price$10.16
  • 3 Months
    -11.15%
    Low Price$8.47
    High Price$11.43
  • 1 Year
    -3.20%
    Low Price$8.47
    High Price$11.43
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
8.89
9.26
8.65
9.23
+4.65%
89,209
11/11/2026
8.70
8.99
8.66
8.82
+2.56%
102,958
11/10/2026
8.80
8.80
8.49
8.60
-1.71%
45,919
11/09/2026
8.67
8.84
8.58
8.75
+2.10%
78,778
11/06/2026
8.50
8.76
8.45
8.57
+1.18%
97,125
11/05/2026
8.91
9.00
8.34
8.47
-3.09%
199,134
11/04/2026
8.85
9.15
8.73
8.74
-1.47%
61,758
11/03/2026
8.87
8.96
8.50
8.87
-0.11%
127,838
11/02/2026
9.68
9.70
8.06
8.88
-8.92%
694,608
10/30/2026
9.93
9.93
9.68
9.75
-1.32%
47,308
10/29/2026
9.88
9.97
9.81
9.88
-0.70%
7,589
10/28/2026
10.08
10.09
9.86
9.95
-0.30%
16,547
10/27/2026
10.12
10.25
9.95
9.98
-0.10%
37,622
10/26/2026
10.05
10.19
9.96
9.99
-1.67%
24,605
10/26/2026
$0.10 Dividend
10/23/2026
9.94
10.22
9.90
10.16
+2.09%
49,243
10/22/2026
9.93
10.03
9.87
9.95
+0.60%
41,399
10/21/2026
9.79
9.99
9.72
9.89
+1.01%
27,624
10/20/2026
9.75
9.81
9.69
9.79
+0.41%
43,604
10/19/2026
9.89
10.08
9.70
9.75
-0.51%
60,232
10/16/2026
9.70
9.88
9.65
9.80
+1.33%
58,597
10/15/2026
9.65
9.75
9.59
9.67
-0.61%
72,958
10/14/2026
10.07
10.15
9.65
9.73
-2.29%
58,991
10/13/2026
10.10
10.14
9.80
9.96
-1.47%
94,997
10/12/2026
10.24
10.40
10.07
10.11
-0.78%
35,282
10/09/2026
10.27
10.27
10.09
10.19
-0.87%
25,460
10/08/2026
10.29
10.44
10.15
10.28
+0.39%
21,503
10/07/2026
10.18
10.30
10.10
10.24
+0.88%
37,367
10/06/2026
10.25
10.46
10.12
10.15
-1.35%
66,559
10/05/2026
10.51
10.55
10.14
10.29
-1.89%
41,866
10/02/2026
10.40
10.54
10.28
10.49
+1.15%
20,642
10/01/2026
10.30
10.50
10.12
10.37
+1.36%
72,243
09/30/2026
10.43
10.43
10.20
10.23
-1.62%
26,973
09/29/2026
10.40
10.44
10.26
10.40
+0.10%
28,924
09/28/2026
10.51
10.55
10.29
10.39
-0.66%
47,071
09/25/2026
10.51
10.54
10.07
10.46
-1.22%
87,037
09/24/2026
10.69
10.69
10.50
10.59
-0.93%
30,014
09/23/2026
10.94
10.94
10.65
10.68
-1.37%
18,435
09/22/2026
10.93
10.98
10.73
10.83
-2.15%
33,532
09/21/2026
11.15
11.17
10.96
11.07
-1.06%
41,396
09/18/2026
11.15
11.27
11.08
11.19
+0.44%
34,847
09/17/2026
10.99
11.17
10.98
11.14
+1.35%
23,051
09/16/2026
11.03
11.18
10.93
10.99
-1.33%
25,875
09/15/2026
11.14
11.26
10.97
11.14
-0.27%
25,195
09/14/2026
11.11
11.24
10.89
11.17
+0.45%
45,262
09/11/2026
11.15
11.28
10.99
11.12
-0.80%
35,153
09/10/2026
11.37
11.37
11.18
11.21
-1.39%
14,443
09/09/2026
11.43
11.54
11.07
11.37
-0.52%
34,187
09/08/2026
11.28
11.65
11.03
11.43
+1.32%
92,169
09/04/2026
10.40
11.40
10.40
11.28
+1.42%
72,349
09/03/2026
11.20
11.23
11.03
11.12
-0.53%
39,004
09/03/2026
$0.10 Earnings
09/02/2026
10.85
11.29
10.73
11.18
+2.92%
90,062
09/01/2026
10.70
10.95
10.69
10.86
+1.57%
55,944
08/31/2026
10.92
10.92
10.56
10.69
-0.92%
39,340
08/28/2026
10.55
10.89
10.51
10.79
+2.83%
61,504
08/27/2026
10.51
10.77
10.38
10.50
-0.56%
69,775
08/26/2026
10.49
10.77
10.37
10.56
-0.28%
54,990
08/25/2026
10.46
10.63
10.34
10.59
0.00%
22,826
08/24/2026
10.48
10.59
10.31
10.59
+0.09%
33,838
08/21/2026
10.45
10.64
10.34
10.58
+1.62%
48,097
08/20/2026
10.63
10.63
10.35
10.41
-0.85%
49,103
08/19/2026
10.49
10.60
10.45
10.50
+0.19%
20,797
08/18/2026
10.59
10.60
10.38
10.48
+0.19%
32,209
08/17/2026
10.50
10.65
10.29
10.46
-1.03%
51,967
08/14/2026
10.59
10.67
10.47
10.57
+0.66%
33,588
08/13/2026
10.44
10.73
10.39
10.50
+1.05%
42,742
08/12/2026
10.32
10.52
10.31
10.39
-0.38%
21,370
08/11/2026
10.60
10.77
10.42
10.43
-1.59%
30,428
08/10/2026
10.48
10.74
10.36
10.60
+1.13%
45,608
08/07/2026
10.43
10.56
10.30
10.48
-0.56%
46,203
08/06/2026
10.46
10.69
10.35
10.54
+1.92%
21,997
08/05/2026
10.42
10.49
10.13
10.34
-0.57%
111,328
08/04/2026
10.50
10.55
10.28
10.40
-1.87%
25,593
08/03/2026
10.60
10.68
10.41
10.60
-0.65%
25,312
07/31/2026
10.23
11.07
10.13
10.67
+3.86%
74,364
07/30/2026
10.05
10.49
10.05
10.27
+1.27%
55,884
07/29/2026
10.21
10.21
10.04
10.14
+0.39%
28,796
07/28/2026
10.17
10.24
9.91
10.10
-0.29%
68,410
07/27/2026
9.99
10.22
9.99
10.13
+0.24%
53,608
07/27/2026
$0.08 Dividend
07/24/2026
10.34
10.34
10.01
10.11
-1.44%
44,573
07/23/2026
10.38
10.48
10.23
10.25
-1.14%
24,197
07/22/2026
10.43
10.48
10.26
10.37
+0.48%
31,928
07/21/2026
10.30
10.44
10.16
10.32
+0.29%
27,664
07/20/2026
10.13
10.42
10.10
10.29
+2.15%
141,043
07/17/2026
10.41
10.50
10.05
10.08
-2.75%
29,669
07/16/2026
10.64
10.66
10.34
10.36
-1.50%
31,484
07/15/2026
10.59
10.59
10.30
10.52
+0.09%
40,206
07/14/2026
10.53
10.72
10.38
10.51
-0.65%
58,145
07/13/2026
10.58
10.85
10.53
10.58
0.00%
44,952
07/10/2026
10.53
10.61
10.36
10.58
+1.13%
35,564
07/09/2026
10.72
10.72
10.45
10.46
-3.36%
23,554
07/08/2026
10.82
10.96
10.69
10.82
+0.64%
82,449
07/07/2026
10.21
10.81
10.21
10.75
+5.70%
114,006
07/06/2026
9.87
10.25
9.83
10.17
+3.60%
67,151
07/02/2026
9.80
10.16
9.80
9.82
+0.91%
50,832
07/01/2026
9.70
9.85
9.63
9.73
-0.80%
104,335
06/30/2026
9.72
9.84
9.63
9.81
+0.71%
72,623
06/29/2026
9.74
9.98
9.73
9.74
-0.70%
64,514