NYSE - Delayed Quote
USD
KNOT Offshore Partners LP (KNOP)
9.75
-0.13
(-1.32%)
At close: October 30 at 4:00:03 PM EDT
9.75
0.00
(0.00%)
After hours: October 30 at 4:01:09 PM EDT
Trade KNOP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.93
9.93
9.68
9.75
9.75
47,300
Oct 29, 2026
9.88
9.97
9.81
9.88
9.88
7,600
Oct 28, 2026
10.08
10.09
9.86
9.95
9.95
16,500
Oct 27, 2026
10.12
10.25
9.95
9.98
9.98
37,600
Oct 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
10.05
10.19
9.96
9.99
9.99
24,600
Oct 23, 2026
10.04
10.32
10.00
10.26
10.16
49,200
Oct 22, 2026
10.03
10.13
9.97
10.05
9.95
41,400
Oct 21, 2026
9.89
10.09
9.81
9.99
9.89
27,600
Oct 20, 2026
9.85
9.91
9.79
9.89
9.79
43,600
Oct 19, 2026
9.99
10.18
9.80
9.85
9.75
60,200
Oct 16, 2026
9.80
9.98
9.75
9.90
9.80
58,600
Oct 15, 2026
9.75
9.85
9.68
9.77
9.67
72,800
Oct 14, 2026
10.17
10.25
9.75
9.83
9.73
59,000
Oct 13, 2026
10.20
10.24
9.90
10.06
9.96
95,000
Oct 12, 2026
10.34
10.50
10.17
10.21
10.11
35,300
Oct 9, 2026
10.37
10.37
10.19
10.29
10.19
25,500
Oct 8, 2026
10.39
10.54
10.25
10.38
10.28
21,500
Oct 7, 2026
10.28
10.40
10.20
10.34
10.24
37,300
Oct 6, 2026
10.35
10.56
10.22
10.25
10.15
67,400
Oct 5, 2026
10.61
10.66
10.24
10.39
10.29
41,900
Oct 2, 2026
10.50
10.64
10.38
10.59
10.49
20,600
Oct 1, 2026
10.40
10.60
10.22
10.47
10.37
72,100
Sep 30, 2026
10.53
10.53
10.30
10.33
10.23
26,800
Sep 29, 2026
10.50
10.54
10.36
10.50
10.40
28,900
Sep 28, 2026
10.61
10.65
10.39
10.49
10.39
47,100
Sep 25, 2026
10.61
10.64
10.17
10.56
10.46
87,000
Sep 24, 2026
10.80
10.80
10.60
10.69
10.59
30,000
Sep 23, 2026
11.05
11.05
10.76
10.79
10.68
18,400
Sep 22, 2026
11.04
11.09
10.84
10.94
10.83
33,400
Sep 21, 2026
11.26
11.28
11.07
11.18
11.07
41,400
Sep 18, 2026
11.26
11.38
11.19
11.30
11.19
34,800
Sep 17, 2026
11.10
11.28
11.09
11.25
11.14
23,100
Sep 16, 2026
11.14
11.29
11.04
11.10
10.99
25,800
Sep 15, 2026
11.25
11.37
11.07
11.25
11.14
25,200
Sep 14, 2026
11.22
11.35
11.00
11.28
11.17
45,300
Sep 11, 2026
11.26
11.39
11.10
11.23
11.12
35,100
Sep 10, 2026
11.48
11.48
11.29
11.32
11.21
14,400
Sep 9, 2026
11.54
11.65
11.18
11.48
11.37
34,200
Sep 8, 2026
11.39
11.76
11.14
11.54
11.43
92,100
Sep 4, 2026
10.50
11.51
10.50
11.39
11.28
72,300
Sep 3, 2026
11.31
11.34
11.14
11.23
11.12
38,000
Sep 2, 2026
10.96
11.40
10.84
11.29
11.18
90,100
Sep 1, 2026
10.81
11.06
10.80
10.97
10.86
55,900
Aug 31, 2026
11.03
11.03
10.66
10.80
10.69
39,300
Aug 28, 2026
10.65
11.00
10.61
10.90
10.79
61,500
Aug 27, 2026
10.61
10.88
10.48
10.60
10.50
69,800
Aug 26, 2026
10.59
10.88
10.47
10.66
10.56
55,000
Aug 25, 2026
10.56
10.73
10.44
10.69
10.59
22,800
Aug 24, 2026
10.58
10.69
10.41
10.69
10.59
33,800
Aug 21, 2026
10.55
10.74
10.45
10.68
10.58
48,100
Aug 20, 2026
10.73
10.73
10.45
10.51
10.41
49,100
Aug 19, 2026
10.59
10.70
10.55
10.60
10.50
20,800
Aug 18, 2026
10.69
10.70
10.49
10.58
10.48
32,200
Aug 17, 2026
10.60
10.76
10.39
10.56
10.46
51,900
Aug 14, 2026
10.69
10.78
10.57
10.67
10.57
33,600
Aug 13, 2026
10.54
10.84
10.49
10.60
10.50
42,700
Aug 12, 2026
10.42
10.62
10.41
10.49
10.39
21,400
Aug 11, 2026
10.70
10.88
10.52
10.53
10.43
30,400
Aug 10, 2026
10.58
10.85
10.47
10.70
10.60
45,600
Aug 7, 2026
10.53
10.66
10.40
10.58
10.48
46,200
Aug 6, 2026
10.56
10.80
10.45
10.64
10.54
22,000
Aug 5, 2026
10.52
10.59
10.23
10.44
10.34
111,300
Aug 4, 2026
10.60
10.65
10.38
10.50
10.40
25,600
Aug 3, 2026
10.70
10.79
10.51
10.70
10.60
25,300
Jul 31, 2026
10.33
11.18
10.23
10.77
10.67
74,400
Jul 30, 2026
10.15
10.59
10.15
10.37
10.27
55,900
Jul 29, 2026
10.31
10.31
10.14
10.24
10.14
28,800
Jul 28, 2026
10.27
10.34
10.00
10.20
10.10
68,400
Jul 27, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
10.09
10.32
10.09
10.23
10.13
53,600
Jul 24, 2026
10.52
10.52
10.18
10.28
10.11
44,600
Jul 23, 2026
10.56
10.66
10.41
10.43
10.25
24,200
Jul 22, 2026
10.61
10.66
10.44
10.55
10.37
31,900
Jul 21, 2026
10.48
10.62
10.34
10.50
10.32
27,700
Jul 20, 2026
10.30
10.60
10.28
10.47
10.29
141,000
Jul 17, 2026
10.59
10.68
10.22
10.25
10.08
29,600
Jul 16, 2026
10.82
10.84
10.52
10.54
10.36
31,500
Jul 15, 2026
10.77
10.77
10.48
10.70
10.52
40,200
Jul 14, 2026
10.71
10.90
10.56
10.69
10.51
58,100
Jul 13, 2026
10.76
11.04
10.72
10.76
10.58
45,000
Jul 10, 2026
10.71
10.80
10.54
10.76
10.58
35,600
Jul 9, 2026
10.91
10.91
10.63
10.64
10.46
23,400
Jul 8, 2026
11.01
11.15
10.87
11.01
10.82
82,300
Jul 7, 2026
10.39
11.00
10.39
10.94
10.75
114,000
Jul 6, 2026
10.04
10.43
10.00
10.35
10.17
67,100
Jul 2, 2026
9.97
10.34
9.97
9.99
9.82
50,800
Jul 1, 2026
9.87
10.02
9.80
9.90
9.73
104,300
Jun 30, 2026
9.89
10.01
9.80
9.98
9.81
72,600
Jun 29, 2026
9.91
10.15
9.90
9.91
9.74
64,500
Jun 26, 2026
10.14
10.21
9.92
9.98
9.81
120,400
Jun 25, 2026
10.11
10.21
10.04
10.10
9.93
209,100
Jun 24, 2026
10.28
10.45
10.10
10.17
10.00
56,700
Jun 23, 2026
10.27
10.47
10.22
10.37
10.19
50,300
Jun 22, 2026
10.12
10.49
10.12
10.39
10.21
82,600
Jun 18, 2026
10.20
10.34
10.02
10.26
10.09
160,000
Jun 17, 2026
10.44
10.51
10.21
10.23
10.06
102,700
Jun 16, 2026
10.50
10.58
10.35
10.37
10.19
85,900
Jun 15, 2026
10.74
10.75
10.45
10.51
10.33
52,600
Jun 12, 2026
10.41
10.92
10.41
10.80
10.62
103,000
Jun 11, 2026
10.74
10.89
10.60
10.63
10.45
36,600
Jun 10, 2026
10.69
10.84
10.56
10.71
10.53
37,700
Jun 9, 2026
10.74
10.78
10.41
10.60
10.42
80,200
Jun 8, 2026
10.83
10.91
10.60
10.75
10.57
106,100
Jun 5, 2026
10.70
10.80
10.60
10.73
10.55
67,800
Jun 4, 2026
10.65
10.87
10.59
10.81
10.63
69,200
Jun 3, 2026
10.80
10.80
10.50
10.74
10.56
129,700
Jun 2, 2026
10.90
10.90
10.65
10.75
10.57
95,500
Jun 1, 2026
10.88
10.97
10.66
10.97
10.78
109,900
May 29, 2026
11.17
11.30
10.65
11.00
10.81
298,600
May 28, 2026
11.04
11.26
10.98
11.19
11.00
80,200
May 27, 2026
11.00
11.15
10.95
11.06
10.87
91,600
May 26, 2026
11.24
11.59
11.05
11.16
10.97
145,800
May 22, 2026
11.59
11.78
11.41
11.46
11.27
63,200
May 21, 2026
11.31
11.60
11.26
11.53
11.33
92,200
May 20, 2026
11.39
11.49
11.30
11.38
11.19
69,400
May 19, 2026
11.25
11.38
11.12
11.30
11.11
58,100
May 18, 2026
10.84
11.42
10.84
11.27
11.08
221,000
May 15, 2026
10.76
10.83
10.64
10.71
10.53
52,000
May 14, 2026
10.77
11.01
10.73
10.88
10.70
52,000
May 13, 2026
11.00
11.06
10.69
10.78
10.60
53,300
May 12, 2026
10.95
11.08
10.82
10.97
10.78
77,100
May 11, 2026
10.90
11.24
10.90
11.06
10.87
62,100
May 8, 2026
11.00
11.14
10.82
11.08
10.89
37,700
May 7, 2026
11.08
11.12
10.80
11.04
10.85
48,800
May 6, 2026
11.44
11.55
11.03
11.16
10.97
92,800
May 5, 2026
11.36
11.54
11.35
11.50
11.30
93,000
May 4, 2026
11.26
11.38
11.13
11.35
11.16
83,900
May 1, 2026
10.89
11.22
10.88
11.19
11.00
161,700
Apr 30, 2026
10.65
10.85
10.34
10.78
10.60
58,600
Apr 29, 2026
10.72
10.83
10.67
10.77
10.59
54,400
Apr 28, 2026
10.86
10.89
10.59
10.73
10.55
43,600
Apr 27, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
10.51
10.87
10.44
10.81
10.63
188,000
Apr 24, 2026
10.36
10.60
10.28
10.52
10.29
165,000
Apr 23, 2026
10.23
10.50
10.21
10.43
10.20
149,700
Apr 22, 2026
10.21
10.24
10.12
10.18
9.96
37,300
Apr 21, 2026
10.30
10.30
10.11
10.12
9.90
79,100
Apr 20, 2026
10.08
10.32
9.96
10.30
10.08
75,900
Apr 17, 2026
10.09
10.12
9.95
10.12
9.90
78,700
Apr 16, 2026
10.15
10.23
10.07
10.13
9.91
53,500
Apr 15, 2026
10.08
10.26
9.99
10.22
10.00
99,800
Apr 14, 2026
10.25
10.25
10.06
10.12
9.90
68,200
Apr 13, 2026
10.13
10.40
10.13
10.25
10.03
82,700
Apr 10, 2026
10.11
10.46
10.07
10.18
9.96
141,000
Apr 9, 2026
10.04
10.06
9.82
9.88
9.67
87,000
Apr 8, 2026
9.96
10.08
9.93
10.06
9.84
81,800
Apr 7, 2026
10.30
10.46
10.03
10.06
9.84
72,800
Apr 6, 2026
10.05
10.30
9.96
10.28
10.06
119,700
Apr 2, 2026
9.86
10.20
9.86
10.09
9.87
93,400
Apr 1, 2026
10.09
10.09
9.80
9.96
9.74
90,300
Mar 31, 2026
9.95
10.26
9.94
10.08
9.86
103,200
Mar 30, 2026
10.32
10.40
9.85
9.95
9.73
166,500
Mar 27, 2026
9.99
10.54
9.95
10.32
10.10
273,300
Mar 26, 2026
9.90
10.69
9.83
9.91
9.70
366,500
Mar 25, 2026
9.81
10.18
9.66
10.04
9.82
199,700
Mar 24, 2026
9.77
9.99
9.63
9.89
9.68
240,100
Mar 23, 2026
9.37
9.89
9.09
9.89
9.68
369,500
Mar 20, 2026
9.95
9.95
8.77
9.15
8.95
730,300
Mar 19, 2026
10.20
10.30
10.15
10.24
10.02
88,000
Mar 18, 2026
10.15
10.35
10.03
10.27
10.05
77,200
Mar 17, 2026
10.14
10.24
10.01
10.13
9.91
50,800
Mar 16, 2026
10.16
10.25
10.06
10.14
9.92
33,500
Mar 13, 2026
10.50
10.50
10.12
10.16
9.94
69,700
Mar 12, 2026
10.56
10.61
10.25
10.28
10.06
71,600
Mar 11, 2026
10.36
10.64
10.36
10.60
10.37
57,100
Mar 10, 2026
10.52
10.60
10.38
10.44
10.21
47,200
Mar 9, 2026
10.67
10.72
10.40
10.40
10.17
81,100
Mar 6, 2026
10.87
10.93
10.60
10.66
10.43
70,900
Mar 5, 2026
10.52
10.81
10.42
10.66
10.43
99,500
Mar 4, 2026
10.55
10.63
10.47
10.47
10.24
29,300
Mar 3, 2026
10.65
10.67
10.35
10.60
10.37
71,600
Mar 2, 2026
10.74
10.83
10.62
10.75
10.52
139,900
Feb 27, 2026
10.47
10.72
10.43
10.69
10.46
108,700
Feb 26, 2026
10.39
10.47
10.32
10.38
10.16
34,900
Feb 25, 2026
10.49
10.57
10.26
10.45
10.22
39,500
Feb 24, 2026
10.25
10.49
10.22
10.47
10.24
47,900
Feb 23, 2026
10.38
10.49
10.23
10.30
10.08
88,700
Feb 20, 2026
10.39
10.50
10.30
10.37
10.15
36,200
Feb 19, 2026
10.60
10.60
10.35
10.41
10.18
42,800
Feb 18, 2026
10.59
10.62
10.47
10.55
10.32
53,800
Feb 17, 2026
10.32
10.60
10.20
10.54
10.31
83,700
Feb 13, 2026
10.34
10.35
10.22
10.30
10.08
77,200
Feb 12, 2026
10.42
10.42
10.21
10.28
10.06
76,800
Feb 11, 2026
10.36
10.41
10.26
10.39
10.17
81,400
Feb 10, 2026
10.28
10.36
10.24
10.30
10.08
57,300
Feb 9, 2026
10.40
10.43
10.19
10.24
10.02
151,100
Feb 6, 2026
10.36
10.50
10.35
10.39
10.17
96,200
Feb 5, 2026
10.40
10.51
10.35
10.38
10.16
68,300
Feb 4, 2026
10.54
10.69
10.39
10.48
10.25
113,900
Feb 3, 2026
10.63
10.70
10.41
10.60
10.37
109,800
Feb 2, 2026
10.43
10.73
10.25
10.64
10.41
122,700
Jan 30, 2026
10.55
10.71
10.42
10.67
10.44
138,200
Jan 29, 2026
10.75
10.90
10.56
10.62
10.39
97,700
Jan 28, 2026
11.05
11.11
10.60
10.65
10.42
74,300
Jan 27, 2026
10.41
11.15
10.41
10.96
10.72
339,800
Jan 26, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
10.64
10.64
10.29
10.40
10.17
132,800
Jan 23, 2026
10.76
10.79
10.52
10.56
10.31
65,200
Jan 22, 2026
10.75
10.80
10.57
10.57
10.32
73,600
Jan 21, 2026
10.53
10.79
10.45
10.75
10.49
143,400
Jan 20, 2026
10.36
10.52
10.22
10.43
10.18
246,700
Jan 16, 2026
10.50
10.60
10.42
10.42
10.17
67,400
Jan 15, 2026
10.69
10.69
10.45
10.50
10.25
104,800
Jan 14, 2026
10.96
10.96
10.64
10.73
10.47
106,200
Jan 13, 2026
10.56
11.10
10.51
10.93
10.67
240,600
Jan 12, 2026
10.49
10.66
10.43
10.48
10.23
139,800
Jan 9, 2026
10.42
10.49
10.29
10.49
10.24
158,600
Jan 8, 2026
10.28
10.53
10.28
10.38
10.13
149,000
Jan 7, 2026
10.23
10.24
10.06
10.15
9.91
108,700
Jan 6, 2026
10.30
10.53
10.25
10.34
10.09
85,400
Jan 5, 2026
10.30
10.46
10.06
10.33
10.08
207,600
Jan 2, 2026
10.43
10.43
10.13
10.27
10.02
151,000
Dec 31, 2025
10.37
10.40
10.28
10.35
10.10
49,300
Dec 30, 2025
10.45
10.48
10.32
10.35
10.10
68,200
Dec 29, 2025
10.59
10.59
10.41
10.47
10.22
63,300
Dec 26, 2025
10.55
10.64
10.47
10.61
10.35
54,700
Dec 24, 2025
10.44
10.54
10.37
10.50
10.25
48,700
Dec 23, 2025
10.45
10.55
10.38
10.39
10.14
77,000
Dec 22, 2025
10.59
10.60
10.37
10.48
10.23
59,300
Dec 19, 2025
10.23
10.56
10.23
10.54
10.29
115,700
Dec 18, 2025
10.33
10.38
10.13
10.18
9.94
139,000
Dec 17, 2025
10.51
10.58
10.32
10.39
10.14
62,500
Dec 16, 2025
10.67
10.68
10.40
10.46
10.21
86,200
Dec 15, 2025
10.83
10.89
10.66
10.66
10.40
107,200
Dec 12, 2025
10.58
10.78
10.58
10.74
10.48
182,000
Dec 11, 2025
10.58
10.80
10.58
10.63
10.37
82,400
Dec 10, 2025
10.84
10.85
10.60
10.61
10.35
85,000
Dec 9, 2025
10.61
10.84
10.58
10.84
10.58
216,600
Dec 8, 2025
10.61
10.85
10.41
10.50
10.25
299,000
Dec 5, 2025
10.50
10.99
10.45
10.72
10.46
316,900
Dec 4, 2025
10.02
10.13
9.97
10.10
9.86
135,400
Dec 3, 2025
10.03
10.08
9.94
10.03
9.79
142,300
Dec 2, 2025
9.95
10.03
9.91
9.99
9.75
94,600
Dec 1, 2025
9.90
10.01
9.90
9.96
9.72
86,600
Nov 28, 2025
9.88
9.95
9.84
9.92
9.68
23,500
Nov 26, 2025
9.93
9.99
9.84
9.86
9.62
98,600
Nov 25, 2025
9.97
10.10
9.91
9.96
9.72
76,400
Nov 24, 2025
9.97
10.07
9.88
10.01
9.77
82,900
Nov 21, 2025
9.89
9.99
9.75
9.99
9.75
237,500
Nov 20, 2025
10.15
10.15
9.83
9.86
9.62
187,200
Nov 19, 2025
9.80
10.23
9.80
10.16
9.92
294,000
Nov 18, 2025
9.75
9.82
9.69
9.77
9.54
154,500
Nov 17, 2025
9.83
9.86
9.76
9.83
9.59
78,800
Nov 14, 2025
9.76
9.83
9.72
9.80
9.56
61,000
Nov 13, 2025
9.88
9.89
9.72
9.77
9.54
101,400
Nov 12, 2025
9.82
9.87
9.81
9.85
9.61
68,200
Nov 11, 2025
9.84
9.93
9.84
9.87
9.63
98,400
Nov 10, 2025
9.76
9.95
9.76
9.87
9.63
141,400
Nov 7, 2025
9.86
9.92
9.77
9.83
9.59
129,800
Nov 6, 2025
9.85
9.94
9.77
9.88
9.64
122,100
Nov 5, 2025
9.65
9.86
9.65
9.84
9.60
276,200
Nov 4, 2025
9.70
9.84
9.65
9.77
9.54
389,900
Nov 3, 2025
9.88
10.00
9.71
9.89
9.65
792,800
Oct 31, 2025
8.95
9.06
8.84
9.02
8.80
37,300
