KNOP
KNOT OFFSHORE PARTN (KNOP)
NYSE
$10.88+$0.11 (+1.06%)
Price as of Aug 03, 2026 6:26 PM EDT
  • $362.5M
    Market Cap
  • 57.91%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +8.71%
    Low Price$10.20
    High Price$10.93
  • 3 Months
    +0.64%
    Low Price$9.83
    High Price$11.45
  • 1 Year
    +57.91%
    Low Price$6.74
    High Price$11.45
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
10.69
10.93
10.65
10.80
+0.93%
51,914
05/13/2026
10.92
10.98
10.61
10.70
-1.73%
53,268
05/12/2026
10.87
11.00
10.74
10.89
-0.81%
77,133
05/11/2026
10.82
11.16
10.82
10.98
-0.18%
62,116
05/08/2026
10.92
11.06
10.74
11.00
+0.36%
37,723
05/07/2026
11.00
11.04
10.72
10.96
-1.08%
48,802
05/06/2026
11.36
11.47
10.95
11.08
-2.96%
92,802
05/05/2026
11.28
11.46
11.27
11.42
+1.32%
93,020
05/04/2026
11.18
11.30
11.05
11.27
+1.43%
83,932
05/01/2026
10.81
11.14
10.80
11.11
+3.80%
161,671
04/30/2026
10.57
10.77
10.27
10.70
+0.09%
58,584
04/29/2026
10.64
10.75
10.59
10.69
+0.37%
54,376
04/28/2026
10.78
10.81
10.51
10.65
-0.74%
43,619
04/27/2026
10.43
10.79
10.36
10.73
+3.25%
188,029
04/27/2026
$0.05 Dividend
04/24/2026
10.24
10.47
10.15
10.39
+0.86%
165,034
04/23/2026
10.11
10.37
10.09
10.30
+2.46%
149,659
04/22/2026
10.09
10.12
10.00
10.06
+0.59%
37,313
04/21/2026
10.18
10.18
9.99
10.00
-1.75%
79,148
04/20/2026
9.96
10.20
9.84
10.18
+1.78%
76,126
04/17/2026
9.97
10.00
9.83
10.00
-0.10%
78,689
04/16/2026
10.03
10.10
9.95
10.01
-0.88%
53,512
04/15/2026
9.96
10.14
9.87
10.10
+0.99%
99,821
04/14/2026
10.13
10.13
9.93
10.00
-1.27%
68,237
04/13/2026
10.01
10.28
10.01
10.13
+0.69%
82,712
04/10/2026
9.99
10.33
9.95
10.06
+3.04%
140,988
04/09/2026
9.92
9.94
9.70
9.76
-1.79%
86,995
04/08/2026
9.84
9.96
9.81
9.94
0.00%
81,951
04/07/2026
10.18
10.33
9.91
9.94
-2.14%
72,939
04/06/2026
9.93
10.18
9.84
10.16
+1.88%
119,745
04/02/2026
9.74
10.08
9.74
9.97
+1.31%
93,400
04/01/2026
9.97
9.97
9.68
9.84
-1.19%
90,307
03/31/2026
9.83
10.14
9.82
9.96
+1.31%
103,253
03/30/2026
10.20
10.28
9.73
9.83
-3.59%
166,476
03/27/2026
9.87
10.41
9.83
10.20
+4.14%
273,418
03/26/2026
9.78
10.56
9.71
9.79
-1.29%
366,797
03/25/2026
9.69
10.06
9.54
9.92
+1.52%
199,774
03/25/2026
$0.41 Earnings
03/24/2026
9.65
9.87
9.52
9.77
0.00%
240,427
03/23/2026
9.26
9.77
8.98
9.77
+8.09%
369,507
03/20/2026
9.83
9.83
8.67
9.04
-10.64%
730,366
03/19/2026
10.08
10.18
10.03
10.12
-0.29%
88,046
03/18/2026
10.03
10.23
9.91
10.15
+1.38%
77,202
03/17/2026
10.02
10.12
9.89
10.01
-0.10%
50,791
03/16/2026
10.04
10.13
9.94
10.02
-0.20%
33,456