5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
-9.32%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
+5.36%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+24.22%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.39 | $10.38 (-0.1%) | $10.54 | $10.25 | 21.50 K | $352.01 M |
| 10/07/2026 | $10.28 | $10.34 (0.58%) | $10.40 | $10.20 | 37.37 K | $350.65 M |
| 10/06/2026 | $10.35 | $10.25 (-0.97%) | $10.56 | $10.22 | 67.40 K | $347.60 M |
| 10/05/2026 | $10.61 | $10.39 (-2.07%) | $10.66 | $10.24 | 41.90 K | $352.35 M |
| 10/02/2026 | $10.50 | $10.59 (0.86%) | $10.64 | $10.38 | 20.65 K | $359.13 M |
| 10/01/2026 | $10.40 | $10.47 (0.67%) | $10.60 | $10.22 | 72.24 K | $355.06 M |
| 09/30/2026 | $10.53 | $10.33 (-1.9%) | $10.53 | $10.30 | 26.97 K | $350.31 M |
| 09/29/2026 | $10.50 | $10.50 (0%) | $10.54 | $10.36 | 28.92 K | $356.08 M |
| 09/28/2026 | $10.61 | $10.49 (-1.13%) | $10.65 | $10.39 | 47.10 K | $355.74 M |
| 09/25/2026 | $10.61 | $10.56 (-0.47%) | $10.64 | $10.17 | 87.04 K | $358.11 M |
| 09/24/2026 | $10.80 | $10.69 (-1.02%) | $10.80 | $10.60 | 30.01 K | $362.52 M |
| 09/23/2026 | $11.05 | $10.79 (-2.35%) | $11.05 | $10.76 | 18.44 K | $365.91 M |
| 09/22/2026 | $11.04 | $10.94 (-0.91%) | $11.09 | $10.84 | 33.53 K | $371.00 M |
| 09/21/2026 | $11.26 | $11.18 (-0.71%) | $11.28 | $11.07 | 41.40 K | $379.14 M |
| 09/18/2026 | $11.26 | $11.30 (0.36%) | $11.38 | $11.19 | 34.85 K | $383.21 M |
| 09/17/2026 | $11.10 | $11.25 (1.35%) | $11.28 | $11.09 | 23.10 K | $381.51 M |
| 09/16/2026 | $11.14 | $11.10 (-0.36%) | $11.29 | $11.04 | 25.88 K | $376.42 M |
| 09/15/2026 | $11.25 | $11.25 (0%) | $11.37 | $11.07 | 25.20 K | $381.51 M |
| 09/14/2026 | $11.22 | $11.28 (0.53%) | $11.35 | $11.00 | 45.30 K | $382.53 M |
| 09/11/2026 | $11.26 | $11.23 (-0.27%) | $11.39 | $11.10 | 35.15 K | $380.83 M |
| 09/10/2026 | $11.48 | $11.32 (-1.39%) | $11.48 | $11.29 | 14.44 K | $383.88 M |
| 09/09/2026 | $11.54 | $11.48 (-0.52%) | $11.65 | $11.18 | 34.20 K | $389.31 M |
| 09/08/2026 | $11.39 | $11.54 (1.32%) | $11.76 | $11.14 | 92.17 K | $391.34 M |
| 09/04/2026 | $10.50 | $11.39 (8.48%) | $11.51 | $10.50 | 72.35 K | $386.26 M |
| 09/03/2026 | $11.31 | $11.23 (-0.71%) | $11.34 | $11.14 | 39.00 K | $380.83 M |
| 09/02/2026 | $10.96 | $11.29 (3.01%) | $11.40 | $10.84 | 90.10 K | $382.87 M |
| 09/01/2026 | $10.81 | $10.97 (1.48%) | $11.06 | $10.80 | 55.94 K | $372.01 M |
| 08/31/2026 | $11.03 | $10.80 (-2.09%) | $11.03 | $10.66 | 39.34 K | $366.25 M |
| 08/28/2026 | $10.65 | $10.90 (2.35%) | $11.00 | $10.61 | 61.50 K | $369.64 M |
| 08/27/2026 | $10.61 | $10.60 (-0.09%) | $10.88 | $10.48 | 69.80 K | $359.47 M |
| 08/26/2026 | $10.59 | $10.66 (0.66%) | $10.88 | $10.47 | 55.00 K | $361.50 M |
| 08/25/2026 | $10.56 | $10.69 (1.23%) | $10.73 | $10.44 | 22.83 K | $362.52 M |
| 08/24/2026 | $10.58 | $10.69 (1.04%) | $10.69 | $10.41 | 33.84 K | $362.52 M |
| 08/21/2026 | $10.55 | $10.68 (1.23%) | $10.74 | $10.45 | 48.10 K | $362.18 M |
| 08/20/2026 | $10.73 | $10.51 (-2.05%) | $10.73 | $10.45 | 49.10 K | $356.42 M |
| 08/19/2026 | $10.59 | $10.60 (0.09%) | $10.70 | $10.55 | 20.80 K | $359.47 M |
| 08/18/2026 | $10.69 | $10.58 (-1.03%) | $10.70 | $10.49 | 32.21 K | $358.79 M |
| 08/17/2026 | $10.60 | $10.56 (-0.38%) | $10.76 | $10.39 | 51.97 K | $358.11 M |
| 08/14/2026 | $10.69 | $10.67 (-0.19%) | $10.78 | $10.57 | 33.60 K | $361.84 M |
| 08/13/2026 | $10.54 | $10.60 (0.57%) | $10.84 | $10.49 | 42.74 K | $359.47 M |
| 08/12/2026 | $10.42 | $10.49 (0.67%) | $10.62 | $10.41 | 21.40 K | $355.74 M |
| 08/11/2026 | $10.70 | $10.53 (-1.59%) | $10.88 | $10.52 | 30.43 K | $357.09 M |
| 08/10/2026 | $10.58 | $10.70 (1.13%) | $10.85 | $10.47 | 45.61 K | $362.86 M |
| 08/07/2026 | $10.53 | $10.58 (0.47%) | $10.66 | $10.40 | 46.20 K | $358.79 M |
| 08/06/2026 | $10.56 | $10.64 (0.76%) | $10.80 | $10.45 | 22.00 K | $360.82 M |
| 08/05/2026 | $10.52 | $10.44 (-0.76%) | $10.59 | $10.23 | 111.33 K | $354.04 M |
| 08/04/2026 | $10.60 | $10.50 (-0.94%) | $10.65 | $10.38 | 25.60 K | $356.08 M |
| 08/03/2026 | $10.70 | $10.70 (0%) | $10.79 | $10.51 | 25.31 K | $362.86 M |
| 07/31/2026 | $10.33 | $10.77 (4.26%) | $11.18 | $10.23 | 74.40 K | $365.23 M |
| 07/30/2026 | $10.15 | $10.37 (2.17%) | $10.59 | $10.15 | 55.90 K | $351.67 M |
| 07/29/2026 | $10.31 | $10.24 (-0.68%) | $10.31 | $10.14 | 28.80 K | $347.26 M |
| 07/28/2026 | $10.27 | $10.20 (-0.68%) | $10.34 | $10.00 | 68.41 K | $345.90 M |
| 07/27/2026 | $10.09 | $10.23 (1.39%) | $10.32 | $10.09 | 53.61 K | $346.92 M |
| 07/24/2026 | $10.52 | $10.28 (-2.28%) | $10.52 | $10.18 | 44.60 K | $348.62 M |
| 07/23/2026 | $10.56 | $10.43 (-1.23%) | $10.66 | $10.41 | 24.20 K | $353.70 M |
| 07/22/2026 | $10.61 | $10.55 (-0.57%) | $10.66 | $10.44 | 31.93 K | $357.77 M |
| 07/21/2026 | $10.48 | $10.50 (0.19%) | $10.62 | $10.34 | 27.70 K | $356.08 M |
| 07/20/2026 | $10.30 | $10.47 (1.65%) | $10.60 | $10.28 | 141.04 K | $355.06 M |
| 07/17/2026 | $10.59 | $10.25 (-3.21%) | $10.68 | $10.22 | 29.67 K | $347.60 M |
| 07/16/2026 | $10.82 | $10.54 (-2.59%) | $10.84 | $10.52 | 31.50 K | $357.43 M |
| 07/15/2026 | $10.77 | $10.70 (-0.65%) | $10.77 | $10.48 | 40.21 K | $362.86 M |
| 07/14/2026 | $10.71 | $10.69 (-0.19%) | $10.90 | $10.56 | 58.15 K | $362.52 M |
| 07/13/2026 | $10.76 | $10.76 (0%) | $11.04 | $10.72 | 45.00 K | $364.89 M |
| 07/10/2026 | $10.71 | $10.76 (0.47%) | $10.80 | $10.54 | 35.60 K | $364.89 M |
| 07/09/2026 | $10.91 | $10.64 (-2.47%) | $10.91 | $10.63 | 23.55 K | $360.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
