Skip to main content
KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
10.50
-0.16 (-1.50%)
Mar 9, 2026, 3:26 PM EDT - Market open

KNOT Offshore Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.6710.7210.4010.44--2.06%52,349
Mar 6, 202610.8710.9310.6010.6610.66-70,364
Mar 5, 202610.5210.8110.4210.6610.661.81%99,500
Mar 4, 202610.5510.6310.4710.4710.47-1.23%29,252
Mar 3, 202610.6510.6710.3510.6010.60-1.40%71,643
Mar 2, 202610.7410.8310.6210.7510.750.56%139,909
Feb 27, 202610.4710.7210.4310.6910.692.99%108,727
Feb 26, 202610.3910.4710.3210.3810.38-0.67%34,934
Feb 25, 202610.4910.5710.2610.4510.45-0.19%39,506
Feb 24, 202610.2510.4910.2210.4710.471.65%47,944
Feb 23, 202610.3810.4910.2310.3010.30-0.68%88,664
Feb 20, 202610.3910.5010.3010.3710.37-0.38%36,241
Feb 19, 202610.6010.6010.3510.4110.41-1.33%42,802
Feb 18, 202610.5910.6210.4710.5510.550.09%53,745
Feb 17, 202610.3210.6010.2010.5410.542.33%83,834
Feb 13, 202610.3410.3510.2210.3010.300.19%77,174
Feb 12, 202610.4210.4210.2110.2810.28-1.06%76,842
Feb 11, 202610.3610.4110.2610.3910.390.87%81,377
Feb 10, 202610.2810.3610.2410.3010.300.59%57,320
Feb 9, 202610.4010.4310.1910.2410.24-1.44%150,947
Feb 6, 202610.3610.5010.3510.3910.390.10%96,151
Feb 5, 202610.4010.5110.3510.3810.38-0.95%68,254
Feb 4, 202610.5410.6910.3910.4810.48-1.13%113,941
Feb 3, 202610.6310.7010.4110.6010.60-0.38%109,823
Feb 2, 202610.4310.7310.2510.6410.64-0.28%122,639
Jan 30, 202610.5510.7110.4210.6710.670.47%138,112
Jan 29, 202610.7510.9010.5610.6210.62-0.28%97,743
Jan 28, 202611.0511.1110.6010.6510.65-2.83%73,892
Jan 27, 202610.4111.1510.4110.9610.965.38%339,845
Jan 26, 202610.6410.6410.2910.4010.40-1.52%132,753
Jan 23, 202610.7610.7910.5210.5610.53-0.09%65,233
Jan 22, 202610.7510.8010.5710.5710.54-1.67%73,583
Jan 21, 202610.5310.7910.4510.7510.723.07%143,435
Jan 20, 202610.3610.5210.2210.4310.400.10%246,828
Jan 16, 202610.5010.6010.4210.4210.39-0.76%67,402
Jan 15, 202610.6910.6910.4510.5010.47-2.14%104,869
Jan 14, 202610.9610.9610.6410.7310.70-1.83%106,186
Jan 13, 202610.5611.1010.5110.9310.904.29%240,828
Jan 12, 202610.4910.6610.4310.4810.45-0.10%139,892
Jan 9, 202610.4210.4910.2910.4910.461.06%158,664
Jan 8, 202610.2810.5310.2810.3810.352.27%149,003
Jan 7, 202610.2310.2410.0610.1510.13-1.84%108,692
Jan 6, 202610.3010.5310.2510.3410.310.10%85,391
Jan 5, 202610.3010.4610.0610.3310.300.58%207,563
Jan 2, 202610.4310.4310.1310.2710.24-0.77%150,980
Dec 31, 202510.3710.4010.2810.3510.32-49,278
Dec 30, 202510.4510.4810.3210.3510.32-1.15%68,164
Dec 29, 202510.5910.5910.4110.4710.44-1.32%63,329
Dec 26, 202510.5510.6410.4710.6110.581.05%54,708
Dec 24, 202510.4410.5410.3710.5010.471.06%48,684
Dec 23, 202510.4510.5510.3810.3910.36-0.86%77,039
Dec 22, 202510.5910.6010.3710.4810.45-0.57%59,342
Dec 19, 202510.2310.5610.2310.5410.513.54%115,688
Dec 18, 202510.3310.3810.1310.1810.15-2.02%138,978
Dec 17, 202510.5110.5810.3210.3910.36-0.67%62,539
Dec 16, 202510.6710.6810.4010.4610.43-1.88%86,227
Dec 15, 202510.8310.8910.6610.6610.63-0.74%107,315
Dec 12, 202510.5810.7810.5810.7410.711.03%182,025
Dec 11, 202510.5810.8010.5810.6310.600.19%82,365
Dec 10, 202510.8410.8510.6010.6110.58-2.12%85,035
Dec 9, 202510.6110.8410.5810.8410.813.24%216,571
Dec 8, 202510.6110.8510.4110.5010.47-2.05%298,957
Dec 5, 202510.5010.9910.4510.7210.696.14%316,949
Dec 4, 202510.0210.139.9710.1010.080.70%135,358
Dec 3, 202510.0310.089.9410.0310.010.40%142,352
Dec 2, 20259.9510.039.919.999.970.30%94,989
Dec 1, 20259.9010.019.909.969.940.40%86,562
Nov 28, 20259.889.959.849.929.900.61%23,456
Nov 26, 20259.939.999.849.869.84-1.00%98,555
Nov 25, 20259.9710.109.919.969.94-0.50%76,434
Nov 24, 20259.9710.079.8810.019.990.20%82,910
Nov 21, 20259.899.999.759.999.971.32%237,454
Nov 20, 202510.1510.159.839.869.84-2.95%187,151
Nov 19, 20259.8010.239.8010.1610.133.99%293,987
Nov 18, 20259.759.829.699.779.75-0.61%154,618
Nov 17, 20259.839.869.769.839.810.31%78,827
Nov 14, 20259.769.839.729.809.780.31%61,020
Nov 13, 20259.889.899.729.779.75-0.81%101,419
Nov 12, 20259.829.879.819.859.83-0.20%68,206
Nov 11, 20259.849.939.849.879.85-98,452
Nov 10, 20259.769.959.769.879.850.41%141,411
Nov 7, 20259.869.929.779.839.81-0.51%129,822
Nov 6, 20259.859.949.779.889.860.41%122,112
Nov 5, 20259.659.869.659.849.820.72%276,277
Nov 4, 20259.709.849.659.779.75-1.21%389,919
Nov 3, 20259.8810.009.719.899.879.65%792,829
Oct 31, 20258.959.068.849.029.001.12%37,356
Oct 30, 20258.999.048.908.928.90-0.89%41,280
Oct 29, 20259.229.229.009.008.98-2.28%49,538
Oct 28, 20259.269.419.199.219.19-0.65%42,636
Oct 27, 20259.019.449.019.279.252.21%81,068
Oct 24, 20259.149.169.009.079.02-0.55%34,322
Oct 23, 20259.169.168.999.129.070.77%40,186
Oct 22, 20258.739.118.739.059.002.96%99,325
Oct 21, 20258.939.078.718.798.74-2.22%64,289
Oct 20, 20258.939.178.938.998.941.58%124,448
Oct 17, 20258.778.918.638.858.80-0.45%101,201
Oct 16, 20258.989.108.878.898.84-2.09%115,740
Oct 15, 20259.089.238.769.089.031.45%90,390
Oct 14, 20258.259.028.258.958.908.35%205,278