KNOP
KNOT OFFSHORE PARTN (KNOP)
NYSE
$10.58+$0.19 (+1.79%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $349.7M
    Market Cap
  • 57.70%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -9.34%
    Low Price$10.23
    High Price$11.19
  • 3 Months
    +14.09%
    Low Price$9.88
    High Price$11.53
  • 1 Year
    +57.70%
    Low Price$6.26
    High Price$11.53
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
10.12
10.49
10.12
10.39
+1.27%
82,682
06/18/2026
10.20
10.34
10.02
10.26
+0.29%
160,024
06/17/2026
10.44
10.51
10.21
10.23
-1.35%
102,746
06/16/2026
10.50
10.58
10.35
10.37
-1.33%
85,935
06/15/2026
10.74
10.75
10.45
10.51
-2.69%
52,577
06/12/2026
10.41
10.92
10.41
10.80
+1.60%
103,034
06/11/2026
10.74
10.89
10.60
10.63
-0.75%
36,667
06/10/2026
10.69
10.84
10.56
10.71
+1.04%
37,743
06/09/2026
10.74
10.78
10.41
10.60
-1.40%
80,176
06/08/2026
10.83
10.91
10.60
10.75
+0.19%
106,138
06/05/2026
10.70
10.80
10.60
10.73
-0.74%
67,781
06/04/2026
10.65
10.87
10.59
10.81
+0.65%
69,175
06/03/2026
10.80
10.80
10.50
10.74
-0.09%
129,710
06/02/2026
10.90
10.90
10.65
10.75
-2.01%
95,545
06/01/2026
10.88
10.97
10.66
10.97
-0.27%
109,893
05/29/2026
11.17
11.30
10.65
11.00
-1.70%
298,498
05/28/2026
11.04
11.26
10.98
11.19
+1.18%
83,761
05/28/2026
$0.08 Earnings
05/27/2026
11.00
11.15
10.95
11.06
-0.90%
91,488
05/26/2026
11.24
11.59
11.05
11.16
-2.62%
145,895
05/22/2026
11.59
11.78
11.41
11.46
-0.61%
63,232
05/21/2026
11.31
11.60
11.26
11.53
+1.32%
92,175
05/20/2026
11.39
11.49
11.30
11.38
+0.71%
69,362
05/19/2026
11.25
11.38
11.12
11.30
+0.27%
58,107
05/18/2026
10.84
11.42
10.84
11.27
+5.23%
221,041
05/15/2026
10.76
10.83
10.64
10.71
-1.56%
52,049
05/14/2026
10.77
11.01
10.73
10.88
+0.93%
51,914
05/13/2026
11.00
11.06
10.69
10.78
-1.73%
53,268
05/12/2026
10.95
11.08
10.82
10.97
-0.81%
77,133
05/11/2026
10.90
11.24
10.90
11.06
-0.18%
62,116
05/08/2026
11.00
11.14
10.82
11.08
+0.36%
37,723
05/07/2026
11.08
11.12
10.80
11.04
-1.08%
48,802
05/06/2026
11.44
11.55
11.03
11.16
-2.96%
92,802
05/05/2026
11.36
11.54
11.35
11.50
+1.32%
93,020
05/04/2026
11.26
11.38
11.13
11.35
+1.43%
83,932
05/01/2026
10.89
11.22
10.88
11.19
+3.80%
161,671
04/30/2026
10.65
10.85
10.34
10.78
+0.09%
58,584
04/29/2026
10.72
10.83
10.67
10.77
+0.37%
54,376
04/28/2026
10.86
10.89
10.59
10.73
-0.74%
43,619
04/27/2026
10.51
10.87
10.44
10.81
+3.25%
188,029
04/27/2026
$0.05 Dividend
04/24/2026
10.31
10.55
10.23
10.47
+0.86%
165,034
04/23/2026
10.18
10.45
10.16
10.38
+2.46%
149,659
04/22/2026
10.16
10.19
10.07
10.13
+0.59%
37,313
04/21/2026
10.25
10.25
10.06
10.07
-1.75%
79,148
04/20/2026
10.03
10.27
9.91
10.25
+1.78%
76,126
04/17/2026
10.04
10.07
9.90
10.07
-0.10%
78,689
04/16/2026
10.10
10.18
10.02
10.08
-0.88%
53,512
04/15/2026
10.03
10.21
9.94
10.17
+0.99%
99,821
04/14/2026
10.20
10.20
10.01
10.07
-1.27%
68,237
04/13/2026
10.08
10.35
10.08
10.20
+0.69%
82,712
04/10/2026
10.06
10.41
10.02
10.13
+3.04%
140,988
04/09/2026
9.99
10.01
9.77
9.83
-1.79%
86,995
04/08/2026
9.91
10.03
9.88
10.01
0.00%
81,951
04/07/2026
10.25
10.41
9.98
10.01
-2.14%
72,939
04/06/2026
10.00
10.25
9.91
10.23
+1.88%
119,745
04/02/2026
9.81
10.15
9.81
10.04
+1.31%
93,400
04/01/2026
10.04
10.04
9.75
9.91
-1.19%
90,307
03/31/2026
9.90
10.21
9.89
10.03
+1.31%
103,253
03/30/2026
10.27
10.35
9.80
9.90
-3.59%
166,476
03/27/2026
9.94
10.49
9.90
10.27
+4.14%
273,418
03/26/2026
9.85
10.64
9.78
9.86
-1.29%
366,797
03/25/2026
9.76
10.13
9.61
9.99
+1.52%
199,774
03/25/2026
$0.41 Earnings
03/24/2026
9.72
9.94
9.59
9.84
0.00%
240,427
03/23/2026
9.33
9.84
9.05
9.84
+8.09%
369,507
03/20/2026
9.90
9.90
8.73
9.11
-10.64%
730,366
03/19/2026
10.15
10.25
10.10
10.19
-0.29%
88,046
03/18/2026
10.10
10.30
9.98
10.22
+1.38%
77,202
03/17/2026
10.09
10.19
9.96
10.08
-0.10%
50,791
03/16/2026
10.11
10.20
10.01
10.09
-0.20%
33,456
03/13/2026
10.45
10.45
10.07
10.11
-1.17%
69,652
03/12/2026
10.51
10.56
10.20
10.23
-3.02%
71,897
03/11/2026
10.31
10.59
10.31
10.55
+1.53%
57,114
03/10/2026
10.47
10.55
10.33
10.39
+0.38%
47,323
03/09/2026
10.62
10.67
10.35
10.35
-2.44%
81,100
03/06/2026
10.82
10.88
10.55
10.61
0.00%
71,078
03/05/2026
10.47
10.76
10.37
10.61
+1.81%
99,500
03/04/2026
10.50
10.57
10.42
10.42
-1.23%
29,252
03/03/2026
10.60
10.62
10.30
10.55
-1.40%
71,643
03/02/2026
10.69
10.78
10.57
10.70
+0.56%
139,909
02/27/2026
10.42
10.67
10.38
10.64
+2.99%
108,727
02/26/2026
10.34
10.42
10.27
10.33
-0.67%
34,934
02/25/2026
10.44
10.52
10.21
10.40
-0.19%
39,506
02/24/2026
10.20
10.44
10.17
10.42
+1.65%
47,944
02/23/2026
10.33
10.44
10.18
10.25
-0.68%
88,689
02/20/2026
10.34
10.45
10.25
10.32
-0.38%
36,241
02/19/2026
10.55
10.55
10.30
10.36
-1.33%
42,802
02/18/2026
10.54
10.57
10.42
10.50
+0.09%
53,750
02/17/2026
10.27
10.55
10.15
10.49
+2.33%
83,834
02/13/2026
10.29
10.30
10.17
10.25
+0.19%
77,174
02/12/2026
10.37
10.37
10.16
10.23
-1.06%
76,842
02/11/2026
10.31
10.36
10.21
10.34
+0.87%
81,377
02/10/2026
10.23
10.31
10.19
10.25
+0.59%
57,340
02/09/2026
10.35
10.38
10.14
10.19
-1.44%
151,053
02/06/2026
10.31
10.45
10.30
10.34
+0.10%
96,211
02/05/2026
10.35
10.46
10.30
10.33
-0.95%
68,259
02/04/2026
10.49
10.64
10.34
10.43
-1.13%
114,229
02/03/2026
10.58
10.65
10.36
10.55
-0.38%
109,823
02/02/2026
10.38
10.68
10.20
10.59
-0.28%
122,709