NYSE · KNOP

KNOT Offshore Partners LP

Industrials · Marine Shipping

$10.69

Up+$0.01 (+0.09%)

Updated Aug 25, 2026, 2:09 AM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

KNOP price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

KNOP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 24, 2026	$10.58	$10.69	$10.4139	$10.69	33.84K
Aug 21, 2026	$10.55	$10.74	$10.445	$10.68	48.1K
Aug 20, 2026	$10.73	$10.73	$10.45	$10.51	49.1K
Aug 19, 2026	$10.59	$10.70	$10.55	$10.60	20.8K
Aug 18, 2026	$10.69	$10.70	$10.485	$10.58	32.21K
Aug 17, 2026	$10.60	$10.7569	$10.39	$10.56	51.97K
Aug 14, 2026	$10.69	$10.78	$10.57	$10.67	33.59K
Aug 13, 2026	$10.54	$10.84	$10.4876	$10.60	42.74K
Aug 12, 2026	$10.42	$10.62	$10.41	$10.49	21.37K
Aug 11, 2026	$10.70	$10.88	$10.52	$10.53	30.43K
Aug 10, 2026	$10.58	$10.85	$10.4658	$10.70	45.61K
Aug 7, 2026	$10.53	$10.66	$10.4001	$10.58	46.2K
Aug 6, 2026	$10.56	$10.80	$10.45	$10.64	22K
Aug 5, 2026	$10.52	$10.59	$10.23	$10.44	111.33K
Aug 4, 2026	$10.60	$10.65	$10.38	$10.50	25.59K
Aug 3, 2026	$10.70	$10.785	$10.51	$10.70	25.31K
Jul 31, 2026	$10.33	$11.18	$10.23	$10.77	74.36K
Jul 30, 2026	$10.15	$10.59	$10.15	$10.37	55.88K
Jul 29, 2026	$10.31	$10.31	$10.14	$10.24	28.8K
Jul 28, 2026	$10.27	$10.34	$10.0041	$10.20	68.41K
Jul 27, 2026	$10.09	$10.32	$10.09	$10.23	53.61K