KNOT Offshore Partners LP (KNOP) stock
KNOPNYSEWater TransportationFiscal year ends December 31
$9.75−0.13 (-1.32%)
Close on Oct 30, 2026Market cap $365.18MP/E –Yield –
Price history
KNOT Offshore Partners LP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.75
-1.32% on the day
52-week range
$8.77 – $11.78
-17.2% from the high
Change over 52 weeks
+9.3%
From $8.92 on Oct 30, 2025
Average volume
49,467
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.93 | $9.93 | $9.68 | $9.75 | -1.32% | 47,308 |
| Oct 29, 2026 | $9.88 | $9.97 | $9.81 | $9.88 | -0.70% | 7,589 |
| Oct 28, 2026 | $10.08 | $10.09 | $9.86 | $9.95 | -0.30% | 16,547 |
| Oct 27, 2026 | $10.12 | $10.25 | $9.95 | $9.98 | -0.10% | 37,622 |
| Oct 26, 2026 | $10.05 | $10.19 | $9.96 | $9.99 | -2.63% | 24,605 |
| Oct 23, 2026 | $10.04 | $10.32 | $10.00 | $10.26 | +2.09% | 49,243 |
| Oct 22, 2026 | $10.03 | $10.13 | $9.97 | $10.05 | +0.60% | 41,399 |
| Oct 21, 2026 | $9.89 | $10.09 | $9.81 | $9.99 | +1.01% | 27,624 |
| Oct 20, 2026 | $9.85 | $9.91 | $9.79 | $9.89 | +0.41% | 43,604 |
| Oct 19, 2026 | $9.99 | $10.18 | $9.80 | $9.85 | -0.51% | 60,232 |
| Oct 16, 2026 | $9.80 | $9.98 | $9.75 | $9.90 | +1.33% | 58,597 |
| Oct 15, 2026 | $9.75 | $9.85 | $9.68 | $9.77 | -0.61% | 72,958 |
| Oct 14, 2026 | $10.17 | $10.25 | $9.75 | $9.83 | -2.29% | 58,991 |
| Oct 13, 2026 | $10.20 | $10.24 | $9.90 | $10.06 | -1.47% | 94,997 |
| Oct 12, 2026 | $10.34 | $10.50 | $10.17 | $10.21 | -0.78% | 35,282 |
| Oct 9, 2026 | $10.37 | $10.37 | $10.19 | $10.29 | -0.87% | 25,460 |
| Oct 8, 2026 | $10.39 | $10.54 | $10.25 | $10.38 | +0.39% | 21,503 |
| Oct 7, 2026 | $10.28 | $10.40 | $10.20 | $10.34 | +0.88% | 37,367 |
| Oct 6, 2026 | $10.35 | $10.56 | $10.22 | $10.25 | -1.35% | 67,363 |
| Oct 5, 2026 | $10.61 | $10.66 | $10.24 | $10.39 | -1.89% | 41,866 |
| Oct 2, 2026 | $10.50 | $10.64 | $10.38 | $10.59 | +1.15% | 20,649 |
| Oct 1, 2026 | $10.40 | $10.60 | $10.22 | $10.47 | +1.36% | 72,243 |
| Sep 30, 2026 | $10.53 | $10.53 | $10.30 | $10.33 | -1.62% | 26,973 |
| Sep 29, 2026 | $10.50 | $10.54 | $10.36 | $10.50 | +0.10% | 28,924 |
| Sep 28, 2026 | $10.61 | $10.65 | $10.39 | $10.49 | -0.66% | 47,071 |
| Sep 25, 2026 | $10.61 | $10.64 | $10.17 | $10.56 | -1.22% | 87,037 |
| Sep 24, 2026 | $10.80 | $10.80 | $10.60 | $10.69 | -0.93% | 30,014 |
| Sep 23, 2026 | $11.05 | $11.05 | $10.76 | $10.79 | -1.37% | 18,435 |
| Sep 22, 2026 | $11.04 | $11.09 | $10.84 | $10.94 | -2.15% | 33,532 |
| Sep 21, 2026 | $11.26 | $11.28 | $11.07 | $11.18 | -1.06% | 41,396 |
| Sep 18, 2026 | $11.26 | $11.38 | $11.19 | $11.30 | +0.44% | 34,847 |
| Sep 17, 2026 | $11.10 | $11.28 | $11.09 | $11.25 | +1.35% | 23,051 |
| Sep 16, 2026 | $11.14 | $11.29 | $11.04 | $11.10 | -1.33% | 25,875 |
| Sep 15, 2026 | $11.25 | $11.37 | $11.07 | $11.25 | -0.27% | 25,195 |
| Sep 14, 2026 | $11.22 | $11.35 | $11.00 | $11.28 | +0.45% | 45,262 |
| Sep 11, 2026 | $11.26 | $11.39 | $11.10 | $11.23 | -0.80% | 35,153 |
| Sep 10, 2026 | $11.48 | $11.48 | $11.29 | $11.32 | -1.39% | 14,443 |
| Sep 9, 2026 | $11.54 | $11.65 | $11.18 | $11.48 | -0.52% | 34,187 |
| Sep 8, 2026 | $11.39 | $11.76 | $11.14 | $11.54 | +1.32% | 92,169 |
| Sep 4, 2026 | $10.50 | $11.51 | $10.50 | $11.39 | +1.42% | 72,349 |
| Sep 3, 2026 | $11.31 | $11.34 | $11.14 | $11.23 | -0.53% | 39,004 |
| Sep 2, 2026 | $10.96 | $11.40 | $10.84 | $11.29 | +2.92% | 90,062 |
| Sep 1, 2026 | $10.81 | $11.06 | $10.80 | $10.97 | +1.57% | 55,944 |
| Aug 31, 2026 | $11.03 | $11.03 | $10.66 | $10.80 | -0.92% | 39,340 |
| Aug 28, 2026 | $10.65 | $11.00 | $10.61 | $10.90 | +2.83% | 61,504 |
| Aug 27, 2026 | $10.61 | $10.88 | $10.48 | $10.60 | -0.56% | 69,775 |
| Aug 26, 2026 | $10.59 | $10.88 | $10.47 | $10.66 | -0.28% | 54,990 |
| Aug 25, 2026 | $10.56 | $10.73 | $10.44 | $10.69 | 0.00% | 22,826 |
| Aug 24, 2026 | $10.58 | $10.69 | $10.41 | $10.69 | +0.09% | 33,838 |
| Aug 21, 2026 | $10.55 | $10.74 | $10.45 | $10.68 | +1.62% | 48,097 |
| Aug 20, 2026 | $10.73 | $10.73 | $10.45 | $10.51 | -0.85% | 49,103 |
| Aug 19, 2026 | $10.59 | $10.70 | $10.55 | $10.60 | +0.19% | 20,797 |
| Aug 18, 2026 | $10.69 | $10.70 | $10.49 | $10.58 | +0.19% | 32,209 |
| Aug 17, 2026 | $10.60 | $10.76 | $10.39 | $10.56 | -1.03% | 51,967 |
| Aug 14, 2026 | $10.69 | $10.78 | $10.57 | $10.67 | +0.66% | 33,588 |
| Aug 13, 2026 | $10.54 | $10.84 | $10.49 | $10.60 | +1.05% | 42,742 |
| Aug 12, 2026 | $10.42 | $10.62 | $10.41 | $10.49 | -0.38% | 21,370 |
| Aug 11, 2026 | $10.70 | $10.88 | $10.52 | $10.53 | -1.59% | 30,428 |
| Aug 10, 2026 | $10.58 | $10.85 | $10.47 | $10.70 | +1.13% | 45,608 |
| Aug 7, 2026 | $10.53 | $10.66 | $10.40 | $10.58 | -0.56% | 46,203 |
| Aug 6, 2026 | $10.56 | $10.80 | $10.45 | $10.64 | +1.92% | 21,997 |
| Aug 5, 2026 | $10.52 | $10.59 | $10.23 | $10.44 | -0.57% | 111,329 |
| Aug 4, 2026 | $10.60 | $10.65 | $10.38 | $10.50 | -1.87% | 25,593 |
| Aug 3, 2026 | $10.70 | $10.79 | $10.51 | $10.70 | -0.65% | 25,312 |
| Jul 31, 2026 | $10.33 | $11.18 | $10.23 | $10.77 | +3.86% | 74,364 |
| Jul 30, 2026 | $10.15 | $10.59 | $10.15 | $10.37 | +1.27% | 55,884 |
| Jul 29, 2026 | $10.31 | $10.31 | $10.14 | $10.24 | +0.39% | 28,796 |
| Jul 28, 2026 | $10.27 | $10.34 | $10.00 | $10.20 | -0.29% | 68,410 |
| Jul 27, 2026 | $10.09 | $10.32 | $10.09 | $10.23 | -0.49% | 53,608 |
| Jul 24, 2026 | $10.52 | $10.52 | $10.18 | $10.28 | -1.44% | 44,573 |
| Jul 23, 2026 | $10.56 | $10.66 | $10.41 | $10.43 | -1.14% | 24,197 |
| Jul 22, 2026 | $10.61 | $10.66 | $10.44 | $10.55 | +0.48% | 31,928 |
| Jul 21, 2026 | $10.48 | $10.62 | $10.34 | $10.50 | +0.29% | 27,664 |
| Jul 20, 2026 | $10.30 | $10.60 | $10.28 | $10.47 | +2.15% | 141,043 |
| Jul 17, 2026 | $10.59 | $10.68 | $10.22 | $10.25 | -2.75% | 29,669 |
| Jul 16, 2026 | $10.82 | $10.84 | $10.52 | $10.54 | -1.50% | 31,484 |
| Jul 15, 2026 | $10.77 | $10.77 | $10.48 | $10.70 | +0.09% | 40,206 |
| Jul 14, 2026 | $10.71 | $10.90 | $10.56 | $10.69 | -0.65% | 58,145 |
| Jul 13, 2026 | $10.76 | $11.04 | $10.72 | $10.76 | 0.00% | 44,952 |
| Jul 10, 2026 | $10.71 | $10.80 | $10.54 | $10.76 | +1.13% | 35,564 |
| Jul 9, 2026 | $10.91 | $10.91 | $10.63 | $10.64 | -3.36% | 23,554 |
| Jul 8, 2026 | $11.01 | $11.15 | $10.87 | $11.01 | +0.64% | 82,449 |
| Jul 7, 2026 | $10.39 | $11.00 | $10.39 | $10.94 | +5.70% | 114,006 |
| Jul 6, 2026 | $10.04 | $10.43 | $10.00 | $10.35 | +3.60% | 67,151 |
| Jul 2, 2026 | $9.97 | $10.34 | $9.97 | $9.99 | +0.91% | 50,832 |
| Jul 1, 2026 | $9.87 | $10.02 | $9.80 | $9.90 | -0.80% | 104,335 |
| Jun 30, 2026 | $9.89 | $10.01 | $9.80 | $9.98 | +0.71% | 72,623 |
| Jun 29, 2026 | $9.91 | $10.15 | $9.90 | $9.91 | -0.70% | 64,514 |
| Jun 26, 2026 | $10.14 | $10.21 | $9.92 | $9.98 | -1.19% | 120,440 |
| Jun 25, 2026 | $10.11 | $10.21 | $10.04 | $10.10 | -0.69% | 209,078 |
| Jun 24, 2026 | $10.28 | $10.45 | $10.10 | $10.17 | -1.93% | 56,685 |
| Jun 23, 2026 | $10.27 | $10.47 | $10.22 | $10.37 | -0.19% | 50,338 |
| Jun 22, 2026 | $10.12 | $10.49 | $10.12 | $10.39 | +1.27% | 82,682 |
| Jun 18, 2026 | $10.20 | $10.34 | $10.02 | $10.26 | +0.29% | 160,024 |
| Jun 17, 2026 | $10.44 | $10.51 | $10.21 | $10.23 | -1.35% | 102,746 |
| Jun 16, 2026 | $10.50 | $10.58 | $10.35 | $10.37 | -1.33% | 85,935 |
| Jun 15, 2026 | $10.74 | $10.75 | $10.45 | $10.51 | -2.69% | 52,577 |
| Jun 12, 2026 | $10.41 | $10.92 | $10.41 | $10.80 | +1.60% | 103,034 |
| Jun 11, 2026 | $10.74 | $10.89 | $10.60 | $10.63 | -0.75% | 36,667 |
| Jun 10, 2026 | $10.69 | $10.84 | $10.56 | $10.71 | +1.04% | 37,743 |
| Jun 9, 2026 | $10.74 | $10.78 | $10.41 | $10.60 | -1.40% | 80,176 |
| Jun 8, 2026 | $10.83 | $10.91 | $10.60 | $10.75 | +0.19% | 106,147 |
| Jun 5, 2026 | $10.70 | $10.80 | $10.60 | $10.73 | -0.74% | 67,781 |
| Jun 4, 2026 | $10.65 | $10.87 | $10.59 | $10.81 | +0.65% | 69,176 |
| Jun 3, 2026 | $10.80 | $10.80 | $10.50 | $10.74 | -0.09% | 129,710 |
| Jun 2, 2026 | $10.90 | $10.90 | $10.65 | $10.75 | -2.01% | 95,545 |
| Jun 1, 2026 | $10.88 | $10.97 | $10.66 | $10.97 | -0.27% | 109,893 |
| May 29, 2026 | $11.17 | $11.30 | $10.65 | $11.00 | -1.70% | 298,598 |
| May 28, 2026 | $11.04 | $11.26 | $10.98 | $11.19 | +1.18% | 83,761 |
| May 27, 2026 | $11.00 | $11.15 | $10.95 | $11.06 | -0.90% | 91,590 |
| May 26, 2026 | $11.24 | $11.59 | $11.05 | $11.16 | -2.62% | 145,895 |
| May 22, 2026 | $11.59 | $11.78 | $11.41 | $11.46 | -0.61% | 63,232 |
| May 21, 2026 | $11.31 | $11.60 | $11.26 | $11.53 | +1.32% | 92,175 |
| May 20, 2026 | $11.39 | $11.49 | $11.30 | $11.38 | +0.71% | 69,364 |
| May 19, 2026 | $11.25 | $11.38 | $11.12 | $11.30 | +0.27% | 58,107 |
| May 18, 2026 | $10.84 | $11.42 | $10.84 | $11.27 | +5.23% | 221,041 |
| May 15, 2026 | $10.76 | $10.83 | $10.64 | $10.71 | -1.56% | 52,049 |
| May 14, 2026 | $10.77 | $11.01 | $10.73 | $10.88 | +0.93% | 52,014 |
| May 13, 2026 | $11.00 | $11.06 | $10.69 | $10.78 | -1.73% | 53,268 |
| May 12, 2026 | $10.95 | $11.08 | $10.82 | $10.97 | -0.81% | 77,133 |
| May 11, 2026 | $10.90 | $11.24 | $10.90 | $11.06 | -0.18% | 62,116 |
| May 8, 2026 | $11.00 | $11.14 | $10.82 | $11.08 | +0.36% | 37,723 |
| May 7, 2026 | $11.08 | $11.12 | $10.80 | $11.04 | -1.08% | 48,802 |
| May 6, 2026 | $11.44 | $11.55 | $11.03 | $11.16 | -2.96% | 92,802 |
| May 5, 2026 | $11.36 | $11.54 | $11.35 | $11.50 | +1.32% | 93,020 |
| May 4, 2026 | $11.26 | $11.38 | $11.13 | $11.35 | +1.43% | 83,932 |
| May 1, 2026 | $10.89 | $11.22 | $10.88 | $11.19 | +3.80% | 161,671 |
| Apr 30, 2026 | $10.65 | $10.85 | $10.34 | $10.78 | +0.09% | 58,584 |
| Apr 29, 2026 | $10.72 | $10.83 | $10.67 | $10.77 | +0.37% | 54,376 |
| Apr 28, 2026 | $10.86 | $10.89 | $10.59 | $10.73 | -0.74% | 43,619 |
| Apr 27, 2026 | $10.51 | $10.87 | $10.44 | $10.81 | +2.76% | 188,029 |
| Apr 24, 2026 | $10.36 | $10.60 | $10.28 | $10.52 | +0.86% | 165,034 |
| Apr 23, 2026 | $10.23 | $10.50 | $10.21 | $10.43 | +2.46% | 149,659 |
| Apr 22, 2026 | $10.21 | $10.24 | $10.12 | $10.18 | +0.59% | 37,313 |
| Apr 21, 2026 | $10.30 | $10.30 | $10.11 | $10.12 | -1.75% | 79,148 |
| Apr 20, 2026 | $10.08 | $10.32 | $9.96 | $10.30 | +1.78% | 76,126 |
| Apr 17, 2026 | $10.09 | $10.12 | $9.95 | $10.12 | -0.10% | 78,689 |
| Apr 16, 2026 | $10.15 | $10.23 | $10.07 | $10.13 | -0.88% | 53,512 |
| Apr 15, 2026 | $10.08 | $10.26 | $9.99 | $10.22 | +0.99% | 99,821 |
| Apr 14, 2026 | $10.25 | $10.25 | $10.06 | $10.12 | -1.27% | 68,237 |
| Apr 13, 2026 | $10.13 | $10.40 | $10.13 | $10.25 | +0.69% | 82,712 |
| Apr 10, 2026 | $10.11 | $10.46 | $10.07 | $10.18 | +3.04% | 140,988 |
| Apr 9, 2026 | $10.04 | $10.06 | $9.82 | $9.88 | -1.79% | 86,995 |
| Apr 8, 2026 | $9.96 | $10.08 | $9.93 | $10.06 | 0.00% | 81,951 |
| Apr 7, 2026 | $10.30 | $10.46 | $10.03 | $10.06 | -2.14% | 72,939 |
| Apr 6, 2026 | $10.05 | $10.30 | $9.96 | $10.28 | +1.88% | 119,745 |
| Apr 2, 2026 | $9.86 | $10.20 | $9.86 | $10.09 | +1.31% | 93,400 |
| Apr 1, 2026 | $10.09 | $10.09 | $9.80 | $9.96 | -1.19% | 90,307 |
| Mar 31, 2026 | $9.95 | $10.26 | $9.94 | $10.08 | +1.31% | 103,253 |
| Mar 30, 2026 | $10.32 | $10.40 | $9.85 | $9.95 | -3.59% | 166,476 |
| Mar 27, 2026 | $9.99 | $10.54 | $9.95 | $10.32 | +4.14% | 273,418 |
| Mar 26, 2026 | $9.90 | $10.69 | $9.83 | $9.91 | -1.29% | 366,797 |
| Mar 25, 2026 | $9.81 | $10.18 | $9.66 | $10.04 | +1.52% | 199,774 |
| Mar 24, 2026 | $9.77 | $9.99 | $9.63 | $9.89 | 0.00% | 240,427 |
| Mar 23, 2026 | $9.37 | $9.89 | $9.09 | $9.89 | +8.09% | 369,507 |
| Mar 20, 2026 | $9.95 | $9.95 | $8.77 | $9.15 | -10.64% | 730,366 |
| Mar 19, 2026 | $10.20 | $10.30 | $10.15 | $10.24 | -0.29% | 88,046 |
| Mar 18, 2026 | $10.15 | $10.35 | $10.03 | $10.27 | +1.38% | 77,202 |
| Mar 17, 2026 | $10.14 | $10.24 | $10.01 | $10.13 | -0.10% | 50,791 |
| Mar 16, 2026 | $10.16 | $10.25 | $10.06 | $10.14 | -0.20% | 33,456 |
| Mar 13, 2026 | $10.50 | $10.50 | $10.12 | $10.16 | -1.17% | 69,652 |
| Mar 12, 2026 | $10.56 | $10.61 | $10.25 | $10.28 | -3.02% | 71,897 |
| Mar 11, 2026 | $10.36 | $10.64 | $10.36 | $10.60 | +1.53% | 57,114 |
| Mar 10, 2026 | $10.52 | $10.60 | $10.38 | $10.44 | +0.38% | 47,323 |
| Mar 9, 2026 | $10.67 | $10.72 | $10.40 | $10.40 | -2.44% | 81,100 |
| Mar 6, 2026 | $10.87 | $10.93 | $10.60 | $10.66 | 0.00% | 71,078 |
| Mar 5, 2026 | $10.52 | $10.81 | $10.42 | $10.66 | +1.81% | 99,500 |
| Mar 4, 2026 | $10.55 | $10.63 | $10.47 | $10.47 | -1.23% | 29,252 |
| Mar 3, 2026 | $10.65 | $10.67 | $10.35 | $10.60 | -1.40% | 71,643 |
| Mar 2, 2026 | $10.74 | $10.83 | $10.62 | $10.75 | +0.56% | 139,909 |
| Feb 27, 2026 | $10.47 | $10.72 | $10.43 | $10.69 | +2.99% | 108,727 |
| Feb 26, 2026 | $10.39 | $10.47 | $10.32 | $10.38 | -0.67% | 34,934 |
| Feb 25, 2026 | $10.49 | $10.57 | $10.26 | $10.45 | -0.19% | 39,506 |
| Feb 24, 2026 | $10.25 | $10.49 | $10.22 | $10.47 | +1.65% | 47,944 |
| Feb 23, 2026 | $10.38 | $10.49 | $10.23 | $10.30 | -0.68% | 88,689 |
| Feb 20, 2026 | $10.39 | $10.50 | $10.30 | $10.37 | -0.38% | 36,241 |
| Feb 19, 2026 | $10.60 | $10.60 | $10.35 | $10.41 | -1.33% | 42,802 |
| Feb 18, 2026 | $10.59 | $10.62 | $10.47 | $10.55 | +0.09% | 53,750 |
| Feb 17, 2026 | $10.32 | $10.60 | $10.20 | $10.54 | +2.33% | 83,834 |
| Feb 13, 2026 | $10.34 | $10.35 | $10.22 | $10.30 | +0.19% | 77,174 |
| Feb 12, 2026 | $10.42 | $10.42 | $10.21 | $10.28 | -1.06% | 76,842 |
| Feb 11, 2026 | $10.36 | $10.41 | $10.26 | $10.39 | +0.87% | 81,377 |
| Feb 10, 2026 | $10.28 | $10.36 | $10.24 | $10.30 | +0.59% | 57,340 |
| Feb 9, 2026 | $10.40 | $10.43 | $10.19 | $10.24 | -1.44% | 151,053 |
| Feb 6, 2026 | $10.36 | $10.50 | $10.35 | $10.39 | +0.10% | 96,211 |
| Feb 5, 2026 | $10.40 | $10.51 | $10.35 | $10.38 | -0.95% | 68,259 |
| Feb 4, 2026 | $10.54 | $10.69 | $10.39 | $10.48 | -1.13% | 114,229 |
| Feb 3, 2026 | $10.63 | $10.70 | $10.41 | $10.60 | -0.38% | 109,823 |
| Feb 2, 2026 | $10.43 | $10.73 | $10.25 | $10.64 | -0.28% | 122,709 |
| Jan 30, 2026 | $10.55 | $10.71 | $10.42 | $10.67 | +0.47% | 138,372 |
| Jan 29, 2026 | $10.75 | $10.90 | $10.56 | $10.62 | -0.28% | 97,743 |
| Jan 28, 2026 | $11.05 | $11.11 | $10.60 | $10.65 | -2.83% | 74,369 |
| Jan 27, 2026 | $10.41 | $11.15 | $10.41 | $10.96 | +5.38% | 339,885 |
| Jan 26, 2026 | $10.64 | $10.64 | $10.29 | $10.40 | -1.52% | 132,753 |
| Jan 23, 2026 | $10.76 | $10.79 | $10.52 | $10.56 | -0.09% | 65,233 |
| Jan 22, 2026 | $10.75 | $10.80 | $10.57 | $10.57 | -1.67% | 73,583 |
| Jan 21, 2026 | $10.53 | $10.79 | $10.45 | $10.75 | +3.07% | 143,435 |
| Jan 20, 2026 | $10.36 | $10.52 | $10.22 | $10.43 | +0.10% | 246,828 |
| Jan 16, 2026 | $10.50 | $10.60 | $10.42 | $10.42 | -0.76% | 67,402 |
| Jan 15, 2026 | $10.69 | $10.69 | $10.45 | $10.50 | -2.14% | 104,869 |
| Jan 14, 2026 | $10.96 | $10.96 | $10.64 | $10.73 | -1.83% | 106,186 |
| Jan 13, 2026 | $10.56 | $11.10 | $10.51 | $10.93 | +4.29% | 240,828 |
| Jan 12, 2026 | $10.49 | $10.66 | $10.43 | $10.48 | -0.10% | 139,892 |
| Jan 9, 2026 | $10.42 | $10.49 | $10.29 | $10.49 | +1.06% | 158,664 |
| Jan 8, 2026 | $10.28 | $10.53 | $10.28 | $10.38 | +2.27% | 149,003 |
| Jan 7, 2026 | $10.23 | $10.24 | $10.06 | $10.15 | -1.84% | 108,692 |
| Jan 6, 2026 | $10.30 | $10.53 | $10.25 | $10.34 | +0.10% | 85,391 |
| Jan 5, 2026 | $10.30 | $10.46 | $10.06 | $10.33 | +0.58% | 207,563 |
| Jan 2, 2026 | $10.43 | $10.43 | $10.13 | $10.27 | -0.77% | 150,980 |
| Dec 31, 2025 | $10.37 | $10.40 | $10.28 | $10.35 | 0.00% | 49,278 |
| Dec 30, 2025 | $10.45 | $10.48 | $10.32 | $10.35 | -1.15% | 68,164 |
| Dec 29, 2025 | $10.59 | $10.59 | $10.41 | $10.47 | -1.32% | 63,329 |
| Dec 26, 2025 | $10.55 | $10.64 | $10.47 | $10.61 | +1.05% | 54,708 |
| Dec 24, 2025 | $10.44 | $10.54 | $10.37 | $10.50 | +1.06% | 48,684 |
| Dec 23, 2025 | $10.45 | $10.55 | $10.38 | $10.39 | -0.86% | 77,039 |
| Dec 22, 2025 | $10.59 | $10.60 | $10.37 | $10.48 | -0.57% | 59,342 |
| Dec 19, 2025 | $10.23 | $10.56 | $10.23 | $10.54 | +3.54% | 115,688 |
| Dec 18, 2025 | $10.33 | $10.38 | $10.13 | $10.18 | -2.02% | 138,978 |
| Dec 17, 2025 | $10.51 | $10.58 | $10.32 | $10.39 | -0.67% | 62,539 |
| Dec 16, 2025 | $10.67 | $10.68 | $10.40 | $10.46 | -1.88% | 86,227 |
| Dec 15, 2025 | $10.83 | $10.89 | $10.66 | $10.66 | -0.74% | 107,315 |
| Dec 12, 2025 | $10.58 | $10.78 | $10.58 | $10.74 | +1.03% | 182,025 |
| Dec 11, 2025 | $10.58 | $10.80 | $10.58 | $10.63 | +0.19% | 82,365 |
| Dec 10, 2025 | $10.84 | $10.85 | $10.60 | $10.61 | -2.12% | 85,035 |
| Dec 9, 2025 | $10.61 | $10.84 | $10.58 | $10.84 | +3.24% | 216,571 |
| Dec 8, 2025 | $10.61 | $10.85 | $10.41 | $10.50 | -2.05% | 298,957 |
| Dec 5, 2025 | $10.50 | $10.99 | $10.45 | $10.72 | +6.14% | 316,949 |
| Dec 4, 2025 | $10.02 | $10.13 | $9.97 | $10.10 | +0.70% | 135,358 |
| Dec 3, 2025 | $10.03 | $10.08 | $9.94 | $10.03 | +0.40% | 142,352 |
| Dec 2, 2025 | $9.95 | $10.03 | $9.91 | $9.99 | +0.30% | 94,989 |
| Dec 1, 2025 | $9.90 | $10.01 | $9.90 | $9.96 | +0.40% | 86,562 |
| Nov 28, 2025 | $9.88 | $9.95 | $9.84 | $9.92 | +0.61% | 23,456 |
| Nov 26, 2025 | $9.93 | $9.99 | $9.84 | $9.86 | -1.00% | 98,555 |
| Nov 25, 2025 | $9.97 | $10.10 | $9.91 | $9.96 | -0.50% | 76,434 |
| Nov 24, 2025 | $9.97 | $10.07 | $9.88 | $10.01 | +0.20% | 82,910 |
| Nov 21, 2025 | $9.89 | $9.99 | $9.75 | $9.99 | +1.32% | 237,454 |
| Nov 20, 2025 | $10.15 | $10.15 | $9.83 | $9.86 | -2.95% | 187,151 |
| Nov 19, 2025 | $9.80 | $10.23 | $9.80 | $10.16 | +3.99% | 293,987 |
| Nov 18, 2025 | $9.75 | $9.82 | $9.69 | $9.77 | -0.61% | 154,618 |
| Nov 17, 2025 | $9.83 | $9.86 | $9.76 | $9.83 | +0.31% | 78,827 |
| Nov 14, 2025 | $9.76 | $9.83 | $9.72 | $9.80 | +0.31% | 61,020 |
| Nov 13, 2025 | $9.88 | $9.89 | $9.72 | $9.77 | -0.81% | 101,419 |
| Nov 12, 2025 | $9.82 | $9.87 | $9.81 | $9.85 | -0.20% | 68,206 |
| Nov 11, 2025 | $9.84 | $9.93 | $9.84 | $9.87 | 0.00% | 98,452 |
| Nov 10, 2025 | $9.76 | $9.95 | $9.76 | $9.87 | +0.41% | 141,411 |
| Nov 7, 2025 | $9.86 | $9.92 | $9.77 | $9.83 | -0.51% | 129,822 |
| Nov 6, 2025 | $9.85 | $9.94 | $9.77 | $9.88 | +0.41% | 122,112 |
| Nov 5, 2025 | $9.65 | $9.86 | $9.65 | $9.84 | +0.72% | 276,277 |
| Nov 4, 2025 | $9.70 | $9.84 | $9.65 | $9.77 | -1.21% | 389,919 |
| Nov 3, 2025 | $9.88 | $10.00 | $9.71 | $9.89 | +9.65% | 792,829 |
| Oct 31, 2025 | $8.95 | $9.06 | $8.84 | $9.02 | +1.12% | 37,356 |
| Oct 30, 2025 | $8.99 | $9.04 | $8.90 | $8.92 | -0.89% | 41,280 |
| Oct 29, 2025 | $9.22 | $9.22 | $9.00 | $9.00 | -2.28% | 49,538 |
| Oct 28, 2025 | $9.26 | $9.41 | $9.19 | $9.21 | -0.65% | 42,636 |
| Oct 27, 2025 | $9.01 | $9.44 | $9.01 | $9.27 | +2.21% | 81,068 |
| Oct 24, 2025 | $9.14 | $9.16 | $9.00 | $9.07 | -0.55% | 34,322 |
| Oct 23, 2025 | $9.16 | $9.16 | $8.99 | $9.12 | +0.77% | 40,186 |
| Oct 22, 2025 | $8.73 | $9.11 | $8.73 | $9.05 | +2.96% | 99,325 |
| Oct 21, 2025 | $8.93 | $9.07 | $8.71 | $8.79 | -2.22% | 64,289 |
| Oct 20, 2025 | $8.93 | $9.17 | $8.93 | $8.99 | – | 124,448 |
Seasonality
KNOP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | 0.5% | -1.9% | 6.2% | 2.7% | 3.1% | 3.6% | -1.4% | 2.7% | -2.0% | -3.9% | -3.1% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 3.3% | 0.2% | -5.7% | 7.5% | 2.0% | -9.3% | 8.7% | 0.3% | -4.4% | -5.6% | ||
| 2025 | 1.4% | 1.6% | 24.9% | -6.6% | -1.7% | -1.9% | 11.4% | 19.7% | 6.0% | 2.6% | 10.0% | 4.3% |
| 2024 | 2.9% | -6.8% | -6.2% | 2.5% | 19.8% | 39.2% | -17.5% | -2.5% | -2.6% | -11.0% | -4.0% | -6.5% |
| 2023 | -41.4% | 18.1% | -19.3% | -10.3% | 6.3% | -2.8% | 20.6% | -10.1% | 28.1% | -16.8% | -5.1% | 7.3% |
| 2022 | 11.2% | 9.7% | 7.3% | -0.5% | 6.0% | -5.4% | 10.0% | -8.5% | -12.7% | 7.6% | -21.2% | -16.0% |
| 2021 | 11.8% | 1.8% | 7.2% | 7.2% | 2.0% | 5.3% | -5.5% | -2.7% | 4.9% | -0.2% | -14.0% | -14.9% |
| 2020 | -1.2% | -14.3% | -37.6% | 44.0% | 6.9% | -9.3% | -0.8% | -6.0% | 4.4% | 4.7% | 12.6% | 3.1% |
| 2019 | 6.9% | -2.9% | 4.9% | 6.1% | -4.0% | 1.3% | 4.4% | -4.4% | 2.8% | 2.9% | 0.7% | 2.9% |
| 2018 | 1.9% | -3.5% | -0.5% | 7.1% | 1.5% | 5.5% | 1.7% | -2.0% | 0.7% | -3.2% | -2.1% | -10.5% |
| 2017 | -5.4% | 1.1% | 5.7% | 5.1% | -11.5% | 8.3% | 2.5% | 2.4% | -0.2% | -0.4% | -11.7% | 2.7% |