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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $10.40 | $10.66 | $9.68 | $9.75 | -5.61% | 963,049 |
| Sep 2026 | $10.81 | $11.76 | $10.17 | $10.33 | -4.35% | 900,923 |
| Aug 2026 | $10.70 | $11.03 | $10.23 | $10.80 | +0.28% | 888,616 |
| Jul 2026 | $9.87 | $11.18 | $9.80 | $10.77 | +7.92% | 1,232,814 |
| Jun 2026 | $10.88 | $10.97 | $9.80 | $9.98 | -9.27% | 1,893,514 |
| May 2026 | $10.89 | $11.78 | $10.64 | $11.00 | +2.04% | 1,938,293 |
| Apr 2026 | $10.09 | $10.89 | $9.80 | $10.78 | +6.94% | 1,921,184 |
| Mar 2026 | $10.74 | $10.93 | $8.77 | $10.08 | -5.71% | 3,437,981 |
| Feb 2026 | $10.43 | $10.73 | $10.19 | $10.69 | +0.19% | 1,491,444 |
| Jan 2026 | $10.43 | $11.15 | $10.06 | $10.67 | +3.09% | 2,831,671 |
| Dec 2025 | $9.90 | $10.99 | $9.90 | $10.35 | +4.33% | 2,572,454 |
| Nov 2025 | $9.88 | $10.23 | $9.65 | $9.92 | +9.98% | 3,414,859 |
| Oct 2025 | $8.87 | $9.44 | $8.00 | $9.02 | +2.27% | 1,912,906 |
| Sep 2025 | $8.32 | $9.93 | $7.74 | $8.82 | +6.01% | 2,196,617 |
| Aug 2025 | $6.87 | $8.37 | $6.76 | $8.32 | +19.71% | 1,159,179 |
| Jul 2025 | $6.23 | $7.60 | $6.16 | $6.95 | +11.02% | 1,544,182 |
| Jun 2025 | $6.40 | $7.01 | $6.16 | $6.26 | -1.88% | 1,023,177 |
| May 2025 | $6.43 | $6.90 | $6.21 | $6.38 | -1.69% | 1,295,391 |
| Apr 2025 | $7.20 | $7.72 | $5.45 | $6.49 | -7.02% | 2,242,286 |
| Mar 2025 | $5.49 | $6.98 | $5.35 | $6.98 | +24.87% | 1,599,633 |
| Feb 2025 | $5.45 | $5.82 | $5.29 | $5.59 | +1.64% | 948,789 |
| Jan 2025 | $5.47 | $6.40 | $5.29 | $5.50 | +0.92% | 1,615,746 |
| Dec 2024 | $5.80 | $6.16 | $5.28 | $5.45 | -6.52% | 2,612,432 |
| Nov 2024 | $6.07 | $6.32 | $5.76 | $5.83 | -3.95% | 1,158,310 |
| Oct 2024 | $6.81 | $6.85 | $5.90 | $6.07 | -11.39% | 1,351,496 |
| Sep 2024 | $7.10 | $7.66 | $6.37 | $6.85 | -2.56% | 1,700,812 |
| Aug 2024 | $7.22 | $7.35 | $6.30 | $7.03 | -2.50% | 1,466,409 |
| Jul 2024 | $8.98 | $8.98 | $7.12 | $7.21 | -17.79% | 2,216,525 |
| Jun 2024 | $6.58 | $9.11 | $6.50 | $8.77 | +39.21% | 4,250,627 |
| May 2024 | $5.19 | $6.39 | $5.15 | $6.30 | +19.77% | 1,716,981 |
| Apr 2024 | $5.11 | $5.45 | $4.94 | $5.26 | +1.94% | 1,772,742 |
| Mar 2024 | $5.49 | $5.50 | $5.08 | $5.16 | -6.18% | 1,373,459 |
| Feb 2024 | $5.92 | $6.05 | $5.45 | $5.50 | -6.78% | 1,692,633 |
| Jan 2024 | $5.75 | $6.45 | $5.47 | $5.90 | +2.43% | 1,488,213 |
| Dec 2023 | $5.33 | $6.41 | $5.16 | $5.76 | +7.26% | 4,180,572 |
| Nov 2023 | $5.73 | $6.05 | $5.31 | $5.37 | -5.12% | 1,482,988 |
| Oct 2023 | $6.82 | $6.89 | $5.40 | $5.66 | -17.13% | 1,898,758 |
| Sep 2023 | $5.33 | $7.00 | $5.28 | $6.83 | +28.14% | 4,107,944 |
| Aug 2023 | $5.81 | $5.86 | $4.86 | $5.33 | -10.12% | 2,354,316 |
| Jul 2023 | $4.90 | $5.96 | $4.90 | $5.93 | +20.04% | 2,622,948 |
| Jun 2023 | $5.10 | $5.71 | $4.74 | $4.94 | -2.76% | 2,699,905 |
| May 2023 | $4.69 | $5.44 | $4.28 | $5.08 | +6.28% | 5,091,515 |
| Apr 2023 | $5.32 | $5.41 | $4.45 | $4.78 | -10.82% | 4,049,586 |
| Mar 2023 | $6.64 | $6.91 | $4.89 | $5.36 | -19.28% | 7,211,069 |
| Feb 2023 | $5.69 | $6.78 | $5.61 | $6.64 | +18.15% | 8,099,269 |
| Jan 2023 | $9.79 | $10.69 | $5.37 | $5.62 | -41.64% | 14,695,347 |
| Dec 2022 | $11.35 | $11.51 | $8.93 | $9.63 | -15.97% | 8,613,036 |
| Nov 2022 | $14.61 | $14.94 | $11.18 | $11.46 | -21.18% | 4,066,628 |
| Oct 2022 | $14.31 | $15.89 | $14.18 | $14.54 | +4.01% | 2,533,572 |
| Sep 2022 | $15.88 | $16.50 | $13.49 | $13.98 | -12.68% | 2,766,431 |
| Aug 2022 | $17.34 | $18.00 | $15.68 | $16.01 | -8.46% | 3,504,125 |
| Jul 2022 | $16.50 | $18.70 | $16.22 | $17.49 | +6.84% | 2,797,529 |
| Jun 2022 | $17.39 | $18.00 | $15.40 | $16.37 | -5.38% | 3,513,495 |
| May 2022 | $16.28 | $17.39 | $14.93 | $17.30 | +6.00% | 2,577,786 |
| Apr 2022 | $17.07 | $18.85 | $16.29 | $16.32 | -3.49% | 3,842,060 |
| Mar 2022 | $15.83 | $17.16 | $14.40 | $16.91 | +7.30% | 4,675,753 |
| Feb 2022 | $14.32 | $15.76 | $14.32 | $15.76 | +9.67% | 2,804,287 |
| Jan 2022 | $13.44 | $16.63 | $13.44 | $14.37 | +7.56% | 5,972,682 |
| Dec 2021 | $15.79 | $15.90 | $12.34 | $13.36 | -14.90% | 6,600,754 |
| Nov 2021 | $18.25 | $18.96 | $15.39 | $15.70 | -13.97% | 3,431,717 |
| Oct 2021 | $18.82 | $20.30 | $18.25 | $18.25 | -2.87% | 3,161,740 |
| Sep 2021 | $17.88 | $18.86 | $17.57 | $18.79 | +4.91% | 1,398,603 |
| Aug 2021 | $18.34 | $18.83 | $17.51 | $17.91 | -2.66% | 2,367,169 |
| Jul 2021 | $20.00 | $20.34 | $18.20 | $18.40 | -7.91% | 3,533,465 |
| Jun 2021 | $18.98 | $20.24 | $18.88 | $19.98 | +5.27% | 2,945,618 |
| May 2021 | $18.65 | $19.70 | $18.48 | $18.98 | +2.04% | 2,104,427 |
| Apr 2021 | $17.91 | $19.90 | $17.89 | $18.60 | +4.44% | 3,054,453 |
| Mar 2021 | $16.94 | $18.93 | $16.83 | $17.81 | +7.16% | 3,362,984 |
| Feb 2021 | $16.22 | $17.45 | $15.38 | $16.62 | +1.78% | 2,618,662 |
| Jan 2021 | $15.05 | $17.95 | $14.76 | $16.33 | +8.43% | 2,597,264 |
| Dec 2020 | $14.66 | $15.78 | $14.48 | $15.06 | +3.08% | 2,256,261 |
| Nov 2020 | $12.91 | $15.42 | $11.86 | $14.61 | +12.56% | 3,418,953 |
| Oct 2020 | $12.90 | $14.00 | $12.69 | $12.98 | +0.62% | 2,874,317 |
| Sep 2020 | $12.30 | $13.20 | $11.30 | $12.90 | +4.37% | 3,999,407 |
| Aug 2020 | $13.11 | $14.40 | $12.22 | $12.36 | -6.01% | 3,087,105 |
| Jul 2020 | $13.90 | $14.93 | $13.06 | $13.15 | -4.36% | 2,165,946 |
| Jun 2020 | $14.99 | $16.71 | $13.51 | $13.75 | -9.30% | 3,514,567 |
| May 2020 | $13.98 | $15.65 | $12.25 | $15.16 | +6.91% | 3,478,118 |
| Apr 2020 | $9.81 | $15.25 | $9.23 | $14.18 | +39.02% | 7,555,407 |
| Mar 2020 | $16.39 | $17.32 | $8.67 | $10.20 | -37.61% | 7,381,364 |
| Feb 2020 | $19.10 | $19.48 | $16.26 | $16.35 | -14.26% | 2,670,664 |
| Jan 2020 | $19.85 | $20.97 | $19.07 | $19.07 | -3.74% | 2,410,861 |
| Dec 2019 | $19.25 | $19.90 | $18.74 | $19.81 | +2.86% | 2,395,336 |
| Nov 2019 | $19.07 | $19.52 | $18.40 | $19.26 | +0.73% | 1,615,499 |
| Oct 2019 | $19.17 | $20.07 | $18.77 | $19.12 | +0.16% | 1,677,831 |
| Sep 2019 | $18.55 | $19.13 | $18.45 | $19.09 | +2.80% | 1,337,155 |
| Aug 2019 | $19.40 | $19.45 | $18.12 | $18.57 | -4.38% | 1,874,735 |
| Jul 2019 | $19.30 | $20.35 | $18.99 | $19.42 | +1.73% | 2,043,477 |
| Jun 2019 | $18.78 | $19.39 | $18.63 | $19.09 | +1.33% | 1,561,900 |
| May 2019 | $19.86 | $19.92 | $18.81 | $18.84 | -6.50% | 1,932,560 |
| Apr 2019 | $19.00 | $20.53 | $18.79 | $20.15 | +6.11% | 2,623,269 |
| Mar 2019 | $18.10 | $19.64 | $17.52 | $18.99 | +4.92% | 2,385,068 |
| Feb 2019 | $18.61 | $18.90 | $18.09 | $18.10 | -2.95% | 2,615,200 |
| Jan 2019 | $17.80 | $19.42 | $17.65 | $18.65 | +4.02% | 2,130,181 |
| Dec 2018 | $20.25 | $20.69 | $17.18 | $17.93 | -10.53% | 3,028,369 |
| Nov 2018 | $20.45 | $20.73 | $19.35 | $20.04 | -2.10% | 1,730,635 |
| Oct 2018 | $21.88 | $22.04 | $19.75 | $20.47 | -5.67% | 2,126,380 |
| Sep 2018 | $21.50 | $22.58 | $21.15 | $21.70 | +0.70% | 2,133,653 |
| Aug 2018 | $21.85 | $22.60 | $21.50 | $21.55 | -2.05% | 1,548,980 |
| Jul 2018 | $22.25 | $22.75 | $21.60 | $22.00 | -0.68% | 1,509,392 |
| Jun 2018 | $21.00 | $22.43 | $20.75 | $22.15 | +5.48% | 2,205,544 |
| May 2018 | $20.70 | $21.10 | $20.00 | $21.00 | -0.94% | 1,934,117 |
| Apr 2018 | $19.80 | $21.20 | $19.40 | $21.20 | +7.07% | 1,593,997 |
| Mar 2018 | $20.10 | $20.65 | $19.50 | $19.80 | -0.50% | 2,449,862 |
| Feb 2018 | $20.75 | $21.33 | $19.15 | $19.90 | -5.91% | 2,167,827 |
| Jan 2018 | $20.75 | $22.30 | $20.75 | $21.15 | +1.93% | 3,031,543 |
| Dec 2017 | $20.20 | $21.10 | $19.15 | $20.75 | +2.72% | 3,309,360 |
| Nov 2017 | $23.25 | $23.45 | $19.80 | $20.20 | -13.68% | 4,943,260 |
| Oct 2017 | $23.45 | $23.85 | $22.90 | $23.40 | -0.43% | 947,343 |
| Sep 2017 | $23.60 | $23.95 | $22.85 | $23.50 | -0.21% | 716,273 |
| Aug 2017 | $23.00 | $23.80 | $22.30 | $23.55 | +2.39% | 982,209 |
| Jul 2017 | $22.95 | $24.00 | $22.11 | $23.00 | +0.22% | 1,123,482 |
| Jun 2017 | $21.45 | $23.85 | $21.35 | $22.95 | +8.25% | 1,962,114 |
| May 2017 | $23.95 | $24.15 | $20.85 | $21.20 | -11.48% | 1,374,085 |
| Apr 2017 | $23.45 | $24.42 | $22.50 | $23.95 | +2.79% | 1,181,095 |
| Mar 2017 | $22.20 | $23.75 | $21.50 | $23.30 | +5.67% | 1,426,983 |
| Feb 2017 | $21.80 | $23.20 | $21.00 | $22.05 | +1.15% | 2,224,302 |
| Jan 2017 | $23.75 | $24.67 | $21.65 | $21.80 | -7.63% | 5,360,946 |
| Dec 2016 | $22.00 | $23.95 | $21.25 | $23.60 | +8.26% | 1,203,878 |
| Nov 2016 | $19.75 | $22.35 | $18.90 | $21.80 | +11.22% | 1,577,733 |
| Oct 2016 | $20.74 | $21.25 | $19.55 | $19.60 | -6.18% | 1,718,684 |
| Sep 2016 | $18.55 | $21.00 | $18.41 | $20.89 | +12.19% | 1,583,000 |
| Aug 2016 | $19.19 | $19.84 | $18.16 | $18.62 | -5.53% | 1,196,300 |
| Jul 2016 | $18.62 | $19.95 | $18.00 | $19.71 | +6.20% | 1,219,500 |
| Jun 2016 | $18.37 | $19.71 | $16.56 | $18.56 | +0.22% | 1,041,100 |
| May 2016 | $18.75 | $19.16 | $17.04 | $18.52 | -3.54% | 1,249,300 |
| Apr 2016 | $16.16 | $20.00 | $16.07 | $19.20 | +17.07% | 1,652,100 |
| Mar 2016 | $16.18 | $17.70 | $15.70 | $16.40 | +3.47% | 1,288,400 |
| Feb 2016 | $13.57 | $16.60 | $10.80 | $15.85 | +12.49% | 1,750,500 |
| Jan 2016 | $13.53 | $15.00 | $9.68 | $14.09 | +4.45% | 2,552,800 |
| Dec 2015 | $15.88 | $16.12 | $10.38 | $13.49 | -15.16% | 4,170,100 |
| Nov 2015 | $16.30 | $16.76 | $13.67 | $15.90 | -2.51% | 1,550,100 |
| Oct 2015 | $15.02 | $18.54 | $15.02 | $16.31 | +10.20% | 2,062,300 |
| Sep 2015 | $18.23 | $19.85 | $13.95 | $14.80 | -19.26% | 1,966,300 |
| Aug 2015 | $15.67 | $18.98 | $12.58 | $18.33 | +17.42% | 2,571,700 |
| Jul 2015 | $19.19 | $19.76 | $15.51 | $15.61 | -18.36% | 2,024,300 |
| Jun 2015 | $23.70 | $23.88 | $19.07 | $19.12 | -18.98% | 2,841,900 |
| May 2015 | $24.19 | $26.28 | $21.58 | $23.60 | -4.07% | 5,171,600 |
| Apr 2015 | $24.64 | $26.49 | $23.36 | $24.60 | +0.41% | 530,500 |
| Mar 2015 | $22.65 | $25.45 | $20.16 | $24.50 | +9.13% | 1,260,400 |
| Feb 2015 | $21.56 | $24.55 | $20.98 | $22.45 | +5.60% | 638,000 |
| Jan 2015 | $22.67 | $23.72 | $18.21 | $21.26 | -4.41% | 1,065,200 |
| Dec 2014 | $22.10 | $23.89 | $18.78 | $22.24 | +0.54% | 1,851,500 |
| Nov 2014 | $24.00 | $24.39 | $21.50 | $22.12 | -8.10% | 912,300 |
| Oct 2014 | $25.06 | $27.42 | $19.56 | $24.07 | -3.60% | 1,966,100 |
| Sep 2014 | $28.22 | $28.30 | $24.69 | $24.97 | -10.98% | 2,008,000 |
| Aug 2014 | $26.53 | $28.25 | $25.26 | $28.05 | +5.02% | 1,268,900 |
| Jul 2014 | $28.12 | $28.80 | $26.18 | $26.71 | -5.62% | 2,064,200 |
| Jun 2014 | $27.10 | $29.89 | $26.62 | $28.30 | +2.95% | 4,487,200 |
| May 2014 | $27.65 | $29.36 | $26.41 | $27.49 | -2.07% | 617,800 |
| Apr 2014 | $28.56 | $29.15 | $26.54 | $28.07 | -1.85% | 200,500 |
| Mar 2014 | $28.39 | $29.58 | $26.53 | $28.60 | -0.52% | 349,200 |
| Feb 2014 | $26.80 | $29.52 | $25.77 | $28.75 | +7.28% | 346,500 |
| Jan 2014 | $28.12 | $28.50 | $23.50 | $26.80 | -4.63% | 448,800 |
| Dec 2013 | $28.11 | $29.39 | $25.01 | $28.10 | +0.18% | 396,500 |
| Nov 2013 | $25.32 | $28.42 | $25.18 | $28.05 | +10.26% | 402,300 |
| Oct 2013 | $24.07 | $26.09 | $23.77 | $25.44 | +5.78% | 353,000 |
| Sep 2013 | $24.48 | $25.29 | $23.01 | $24.05 | 0.00% | 456,900 |
| Aug 2013 | $24.06 | $24.80 | $22.21 | $24.05 | -0.78% | 431,500 |
| Jul 2013 | $21.97 | $26.17 | $21.51 | $24.24 | +10.08% | 851,200 |
| Jun 2013 | $23.40 | $23.72 | $20.68 | $22.02 | -5.66% | 687,000 |
| May 2013 | $22.49 | $24.71 | $22.18 | $23.34 | +4.20% | 1,394,600 |
| Apr 2013 | $23.00 | $23.00 | $21.35 | $22.40 | – | 8,050,300 |
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% |