NYSE : KNOP

KNOT Offshore Partners LP — Price history

Energy · Oil & Gas Midstream · United Kingdom

Last price 9.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 336.89M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

KNOT Offshore Partners LP (KNOP) closed at 8.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	9.68	9.7	8.06	8.87	609,657	-9.03%
2026-10-30	9.93	9.93	9.68	9.75	47,308	-1.32%
2026-10-29	9.88	9.971	9.81	9.88	7,589	-0.70%
2026-10-28	10.08	10.085	9.86	9.95	16,547	-0.30%
2026-10-27	10.12	10.25	9.95	9.98	37,622	-0.10%
2026-10-26	10.05	10.19	9.96	9.99	24,605	-1.67%
2026-10-23	10.04	10.32	9.995	10.26	49,243	+2.09%
2026-10-22	10.03	10.125	9.965	10.05	41,399	+0.60%
2026-10-21	9.89	10.09	9.811	9.99	27,624	+1.01%
2026-10-20	9.85	9.91	9.79	9.89	43,604	+0.41%
2026-10-19	9.99	10.18	9.8	9.85	60,232	-0.51%
2026-10-16	9.8	9.98	9.75	9.9	58,597	+1.33%
2026-10-15	9.75	9.85	9.68	9.77	72,958	-0.61%
2026-10-14	10.17	10.25	9.75	9.83	58,991	-2.29%
2026-10-13	10.2	10.235	9.9	10.06	94,997	-1.47%
2026-10-12	10.34	10.5	10.17	10.21	35,282	-0.78%
2026-10-09	10.37	10.37	10.19	10.29	25,460	-0.87%
2026-10-08	10.39	10.54	10.245	10.38	21,503	+0.39%
2026-10-07	10.28	10.4	10.2	10.34	37,367	+0.88%
2026-10-06	10.35	10.56	10.22	10.25	67,363	-1.35%
2026-10-05	10.61	10.656	10.235	10.39	41,866	-1.89%
2026-10-02	10.5	10.64	10.38	10.59	20,649	+1.15%
2026-10-01	10.4	10.6	10.22	10.47	72,243	+1.36%
2026-09-30	10.53	10.53	10.3	10.33	26,973	-1.62%
2026-09-29	10.5	10.54	10.36	10.5	28,924	+0.10%
2026-09-28	10.61	10.65	10.39	10.49	47,071	-0.66%
2026-09-25	10.61	10.64	10.17	10.56	87,037	-1.22%
2026-09-24	10.8	10.8	10.6	10.69	30,014	-0.93%
2026-09-23	11.05	11.05	10.755	10.79	18,435	-1.37%
2026-09-22	11.04	11.09	10.84	10.94	33,532	-2.15%
2026-09-21	11.26	11.275	11.065	11.18	41,396	-1.06%
2026-09-18	11.26	11.38	11.19	11.3	34,847	+0.44%
2026-09-17	11.1	11.28	11.09	11.25	23,051	+1.35%
2026-09-16	11.14	11.29	11.04	11.1	25,875	-1.33%
2026-09-15	11.25	11.37	11.073	11.25	25,195	-0.27%
2026-09-14	11.22	11.35	11	11.28	45,262	+0.45%
2026-09-11	11.26	11.39	11.1	11.23	35,153	-0.80%
2026-09-10	11.48	11.48	11.29	11.32	14,443	-1.39%
2026-09-09	11.54	11.65	11.178	11.48	34,187	-0.52%
2026-09-08	11.39	11.76	11.14	11.54	92,169	+1.32%
2026-09-04	10.5	11.51	10.5	11.39	72,349	+1.42%
2026-09-03	11.31	11.34	11.14	11.23	39,004	-0.53%
2026-09-02	10.96	11.403	10.84	11.29	90,062	+2.92%
2026-09-01	10.81	11.06	10.8	10.97	55,944	+1.57%
2026-08-31	11.03	11.03	10.66	10.8	39,340	-0.92%
2026-08-28	10.65	11	10.61	10.9	61,504	+2.83%
2026-08-27	10.61	10.88	10.48	10.6	69,775	-0.56%
2026-08-26	10.59	10.88	10.47	10.66	54,990	-0.28%
2026-08-25	10.56	10.73	10.44	10.69	22,826	+0.00%
2026-08-24	10.58	10.69	10.414	10.69	33,838	+0.09%
2026-08-21	10.55	10.74	10.445	10.68	48,097	+1.62%
2026-08-20	10.73	10.73	10.45	10.51	49,103	-0.85%
2026-08-19	10.59	10.7	10.55	10.6	20,797	+0.19%
2026-08-18	10.69	10.7	10.485	10.58	32,209	+0.19%
2026-08-17	10.6	10.757	10.39	10.56	51,967	-1.03%
2026-08-14	10.69	10.78	10.57	10.67	33,588	+0.66%
2026-08-13	10.54	10.84	10.488	10.6	42,742	+1.05%
2026-08-12	10.42	10.62	10.41	10.49	21,370	-0.38%
2026-08-11	10.7	10.88	10.52	10.53	30,428	-1.59%
2026-08-10	10.58	10.85	10.466	10.7	45,608	+1.13%
2026-08-07	10.53	10.66	10.4	10.58	46,203	-0.56%
2026-08-06	10.56	10.8	10.45	10.64	21,997	+1.92%
2026-08-05	10.52	10.59	10.23	10.44	111,329	-0.57%
2026-08-04	10.6	10.65	10.38	10.5	25,593	-1.87%
2026-08-03	10.7	10.785	10.51	10.7	25,312	-0.65%
2026-07-31	10.33	11.18	10.23	10.77	74,364	+3.86%
2026-07-30	10.15	10.59	10.15	10.37	55,884	+1.27%
2026-07-29	10.31	10.31	10.14	10.24	28,796	+0.39%
2026-07-28	10.27	10.34	10.004	10.2	68,410	-0.29%
2026-07-27	10.09	10.32	10.09	10.23	53,608	+0.24%
2026-07-24	10.52	10.52	10.18	10.28	44,573	-1.44%
2026-07-23	10.56	10.66	10.41	10.43	24,197	-1.14%
2026-07-22	10.61	10.66	10.44	10.55	31,927	+0.48%
2026-07-21	10.48	10.62	10.34	10.5	27,664	+0.29%
2026-07-20	10.3	10.6	10.275	10.47	141,043	+2.15%
2026-07-17	10.59	10.68	10.22	10.25	29,669	-2.75%
2026-07-16	10.82	10.84	10.52	10.54	31,483	-1.50%
2026-07-15	10.77	10.77	10.48	10.7	40,206	+0.09%
2026-07-14	10.71	10.9	10.56	10.69	58,145	-0.65%
2026-07-13	10.76	11.037	10.715	10.76	44,952	+0.00%
2026-07-10	10.71	10.795	10.54	10.76	35,564	+1.13%
2026-07-09	10.91	10.91	10.63	10.64	23,554	-3.36%
2026-07-08	11.01	11.151	10.87	11.01	82,449	+0.64%
2026-07-07	10.39	11	10.39	10.94	114,006	+5.70%
2026-07-06	10.04	10.43	10	10.35	67,151	+3.60%
2026-07-02	9.97	10.34	9.965	9.99	50,832	+0.91%
2026-07-01	9.87	10.02	9.8	9.9	104,335	-0.80%
2026-06-30	9.89	10.01	9.8	9.98	72,623	+0.71%
2026-06-29	9.91	10.15	9.9	9.91	64,514	-0.70%
2026-06-26	10.14	10.21	9.92	9.98	120,440	-1.19%
2026-06-25	10.11	10.21	10.04	10.1	209,078	-0.69%
2026-06-24	10.28	10.45	10.1	10.17	56,685	-1.93%
2026-06-23	10.27	10.47	10.22	10.37	50,338	-0.19%
2026-06-22	10.12	10.492	10.12	10.39	82,682	+1.27%
2026-06-18	10.2	10.34	10.02	10.26	160,024	+0.29%
2026-06-17	10.44	10.505	10.21	10.23	102,746	-1.35%
2026-06-16	10.5	10.58	10.35	10.37	85,935	-1.33%
2026-06-15	10.74	10.75	10.452	10.51	52,577	-2.69%
2026-06-12	10.41	10.92	10.41	10.8	103,034	+1.60%
2026-06-11	10.74	10.89	10.6	10.63	36,667	-0.75%
2026-06-10	10.69	10.84	10.561	10.71	37,743	+1.04%
2026-06-09	10.74	10.775	10.41	10.6	80,176	-1.40%
2026-06-08	10.83	10.905	10.6	10.75	106,147	+0.19%
2026-06-05	10.7	10.8	10.6	10.73	67,781	-0.74%
2026-06-04	10.65	10.87	10.59	10.81	69,176	+0.65%
2026-06-03	10.8	10.8	10.5	10.74	129,710	-0.09%
2026-06-02	10.9	10.9	10.65	10.75	95,545	-2.01%
2026-06-01	10.88	10.97	10.655	10.97	109,893	-0.27%
2026-05-29	11.17	11.3	10.65	11	298,598	-1.70%
2026-05-28	11.04	11.255	10.98	11.19	83,761	+1.18%
2026-05-27	11	11.15	10.95	11.06	91,590	-0.90%
2026-05-26	11.24	11.591	11.054	11.16	145,895	-2.62%
2026-05-22	11.59	11.78	11.41	11.46	63,232	-0.61%
2026-05-21	11.31	11.6	11.26	11.53	92,175	+1.32%
2026-05-20	11.39	11.49	11.296	11.38	69,364	+0.71%
2026-05-19	11.25	11.38	11.119	11.3	58,107	+0.27%
2026-05-18	10.84	11.42	10.84	11.27	221,041	+5.23%
2026-05-15	10.76	10.825	10.64	10.71	52,049	-1.56%
2026-05-14	10.77	11.01	10.73	10.88	52,014	+0.93%
2026-05-13	11	11.06	10.69	10.78	53,268	-1.73%