NYSE · KNOP

KNOT Offshore Partners LP

Industrials · Marine Shipping

$8.74

Down-$0.13 (-1.47%)

Updated Nov 5, 2026, 5:02 AM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · KNOP

KNOP price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

KNOP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$8.85	$9.145	$8.73	$8.74	61.76K
Nov 3, 2026	$8.87	$8.96	$8.5001	$8.87	127.84K
Nov 2, 2026	$9.68	$9.70	$8.06	$8.88	694.61K
Oct 30, 2026	$9.93	$9.93	$9.68	$9.75	47.31K
Oct 29, 2026	$9.88	$9.9706	$9.81	$9.88	7.59K
Oct 28, 2026	$10.08	$10.085	$9.86	$9.95	16.55K
Oct 27, 2026	$10.12	$10.25	$9.95	$9.98	37.62K
Oct 26, 2026	$10.05	$10.19	$9.96	$9.99	24.61K
Oct 23, 2026	$10.04	$10.32	$9.995	$10.26	49.24K
Oct 22, 2026	$10.03	$10.125	$9.965	$10.05	41.4K
Oct 21, 2026	$9.89	$10.09	$9.8107	$9.99	27.62K
Oct 20, 2026	$9.85	$9.91	$9.79	$9.89	43.6K
Oct 19, 2026	$9.99	$10.18	$9.80	$9.85	60.23K
Oct 16, 2026	$9.80	$9.98	$9.75	$9.90	58.6K
Oct 15, 2026	$9.75	$9.85	$9.68	$9.77	72.96K
Oct 14, 2026	$10.17	$10.25	$9.75	$9.83	58.99K
Oct 13, 2026	$10.20	$10.235	$9.90	$10.06	95K
Oct 12, 2026	$10.34	$10.50	$10.17	$10.21	35.28K
Oct 9, 2026	$10.37	$10.37	$10.19	$10.29	25.46K
Oct 8, 2026	$10.39	$10.5399	$10.245	$10.38	21.5K
Oct 7, 2026	$10.28	$10.40	$10.20	$10.34	37.37K