KNOT Offshore Partners Stock Price History
NYSE: KNOPConsumer DiscretionaryMarine TransportationUSD
10.29-0.09 (-0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KNOP price history at a glance
The price history for KNOT Offshore Partners (KNOP) on this page begins on April 8, 2013, when the stock closed at $22.23; it most recently closed at $10.29 on October 5, 2026. The highest price in this record is $29.89, reached on June 23, 2014; the latest close is 65.6% below that peak. Across the 12 complete calendar years in the table, KNOP finished higher in 4 and lower in 8. Its best year was 2016 (+74.9%) and its worst was 2015 (-41.9%).
Over roughly 13 years the share price changed -53.7%, a -5.5% compound annual price return (excluding dividends). In the last 12 months alone, KNOP has gained 22.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $29.89
- Date of high
- Jun 23, 2014
- Low since 2013
- $4.28
- Date of low
- May 1, 2023
- 52-week high
- $11.78
- 52-week low
- $8.00
- IPO year
- 2013
- Last close
- $10.29
KNOP returns
1 week
-2.83%
1 month
-10.37%
3 months
-4.37%
6 months
+1.08%
Year to date
-0.58%
1 year
+22.79%
3 years
+70.08%
5 years
-48.29%
KNOP price return, excluding dividends.
KNOP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.29 | +0.19% |
| 2025 | 10.27 | +65.38% |
| 2024 | 6.21 | +7.81% |
| 2023 | 5.76 | -40.19% |
| 2022 | 9.63 | -27.92% |
| 2021 | 13.36 | -11.29% |
| 2020 | 15.06 | -24.17% |
| 2019 | 19.86 | +7.12% |
| 2018 | 18.54 | -10.65% |
| 2017 | 20.75 | -12.08% |
| 2016 | 23.60 | +74.94% |
| 2015 | 13.49 | -41.88% |
| 2014 | 23.21 | -14.39% |
| 2013* | 27.11 | +21.95% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
KNOP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.37 | 10.36 | 10.20 | 10.29 | -0.87% | |
| 10.39 | 10.54 | 10.25 | 10.38 | +0.39% | |
| 10.28 | 10.40 | 10.20 | 10.34 | +0.88% | |
| 10.35 | 10.56 | 10.22 | 10.25 | -1.35% | |
| 10.61 | 10.66 | 10.24 | 10.39 | -1.89% | |
| 10.50 | 10.64 | 10.38 | 10.59 | +1.15% | |
| 10.40 | 10.60 | 10.22 | 10.47 | +1.36% | |
| 10.53 | 10.53 | 10.30 | 10.33 | -1.62% | |
| 10.50 | 10.54 | 10.36 | 10.50 | +0.10% | |
| 10.61 | 10.65 | 10.39 | 10.49 | -0.66% | |
| 10.61 | 10.64 | 10.17 | 10.56 | -1.22% | |
| 10.80 | 10.80 | 10.60 | 10.69 | -0.93% | |
| 11.05 | 11.05 | 10.76 | 10.79 | -1.37% | |
| 11.04 | 11.09 | 10.84 | 10.94 | -2.15% | |
| 11.26 | 11.28 | 11.07 | 11.18 | -1.06% | |
| 11.26 | 11.38 | 11.19 | 11.30 | +0.44% | |
| 11.10 | 11.28 | 11.09 | 11.25 | +1.35% | |
| 11.14 | 11.29 | 11.04 | 11.10 | -1.33% | |
| 11.25 | 11.37 | 11.07 | 11.25 | -0.27% | |
| 11.22 | 11.35 | 11.00 | 11.28 | +0.45% | |
| 11.26 | 11.39 | 11.10 | 11.23 | -0.80% | |
| 11.48 | 11.48 | 11.29 | 11.32 | -1.39% | |
| 11.54 | 11.65 | 11.18 | 11.48 | -0.52% | |
| 11.39 | 11.76 | 11.14 | 11.54 | +1.32% | |
| 10.50 | 11.51 | 10.50 | 11.39 | +1.42% | |
| 11.31 | 11.34 | 11.14 | 11.23 | -0.53% | |
| 10.96 | 11.40 | 10.84 | 11.29 | +2.92% | |
| 10.81 | 11.06 | 10.80 | 10.97 | +1.57% | |
| 11.03 | 11.03 | 10.66 | 10.80 | -0.92% | |
| 10.65 | 11.00 | 10.61 | 10.90 | +2.83% | |
| 10.61 | 10.88 | 10.48 | 10.60 | -0.56% | |
| 10.59 | 10.88 | 10.47 | 10.66 | -0.28% | |
| 10.56 | 10.73 | 10.44 | 10.69 | 0.00% | |
| 10.58 | 10.69 | 10.41 | 10.69 | +0.09% | |
| 10.55 | 10.74 | 10.45 | 10.68 | +1.62% | |
| 10.73 | 10.73 | 10.45 | 10.51 | -0.85% | |
| 10.59 | 10.70 | 10.55 | 10.60 | +0.19% | |
| 10.69 | 10.70 | 10.49 | 10.58 | +0.19% | |
| 10.60 | 10.76 | 10.39 | 10.56 | -1.03% | |
| 10.69 | 10.78 | 10.57 | 10.67 | +0.66% | |
| 10.54 | 10.84 | 10.49 | 10.60 | +1.05% | |
| 10.42 | 10.62 | 10.41 | 10.49 | -0.38% | |
| 10.70 | 10.88 | 10.52 | 10.53 | -1.59% | |
| 10.58 | 10.85 | 10.47 | 10.70 | +1.13% | |
| 10.53 | 10.66 | 10.40 | 10.58 | -0.56% | |
| 10.56 | 10.80 | 10.45 | 10.64 | +1.92% | |
| 10.52 | 10.59 | 10.23 | 10.44 | -0.57% | |
| 10.60 | 10.65 | 10.38 | 10.50 | -1.87% | |
| 10.70 | 10.79 | 10.51 | 10.70 | -0.65% | |
| 10.33 | 11.18 | 10.23 | 10.77 | +3.86% | |
| 10.15 | 10.59 | 10.15 | 10.37 | +1.27% | |
| 10.31 | 10.31 | 10.14 | 10.24 | +0.39% | |
| 10.27 | 10.34 | 10.00 | 10.20 | -0.29% | |
| 10.09 | 10.32 | 10.09 | 10.23 | -0.49% | |
| 10.52 | 10.52 | 10.18 | 10.28 | -1.44% | |
| 10.56 | 10.66 | 10.41 | 10.43 | -1.14% | |
| 10.61 | 10.66 | 10.44 | 10.55 | +0.48% | |
| 10.48 | 10.62 | 10.34 | 10.50 | +0.29% | |
| 10.30 | 10.60 | 10.28 | 10.47 | +2.15% | |
| 10.59 | 10.68 | 10.22 | 10.25 | -2.75% | |
| 10.82 | 10.84 | 10.52 | 10.54 | -1.50% | |
| 10.77 | 10.77 | 10.48 | 10.70 | +0.09% | |
| 10.71 | 10.90 | 10.56 | 10.69 | -0.65% | |
| 10.76 | 11.04 | 10.72 | 10.76 | 0.00% | |
| 10.71 | 10.80 | 10.54 | 10.76 | +1.13% | |
| 10.91 | 10.91 | 10.63 | 10.64 | -3.36% | |
| 11.01 | 11.15 | 10.87 | 11.01 | +0.64% | |
| 10.39 | 11.00 | 10.39 | 10.94 | +5.70% | |
| 10.04 | 10.43 | 10.00 | 10.35 | +3.60% | |
| 9.97 | 10.34 | 9.97 | 9.99 | +0.91% | |
| 9.87 | 10.02 | 9.80 | 9.90 | -0.80% | |
| 9.89 | 10.01 | 9.80 | 9.98 | +0.71% | |
| 9.91 | 10.15 | 9.90 | 9.91 | -0.70% | |
| 10.14 | 10.21 | 9.92 | 9.98 | -1.19% | |
| 10.11 | 10.21 | 10.04 | 10.10 | -0.69% | |
| 10.28 | 10.45 | 10.10 | 10.17 | -1.93% | |
| 10.27 | 10.47 | 10.22 | 10.37 | -0.19% | |
| 10.12 | 10.49 | 10.12 | 10.39 | +1.27% | |
| 10.20 | 10.34 | 10.02 | 10.26 | +0.29% | |
| 10.44 | 10.51 | 10.21 | 10.23 | -1.35% | |
| 10.50 | 10.58 | 10.35 | 10.37 | -1.33% | |
| 10.74 | 10.75 | 10.45 | 10.51 | -2.69% | |
| 10.41 | 10.92 | 10.41 | 10.80 | +1.60% | |
| 10.74 | 10.89 | 10.60 | 10.63 | -0.75% | |
| 10.69 | 10.84 | 10.56 | 10.71 | +1.04% | |
| 10.74 | 10.78 | 10.41 | 10.60 | -1.40% | |
| 10.83 | 10.91 | 10.60 | 10.75 | +0.19% | |
| 10.70 | 10.80 | 10.60 | 10.73 | -0.74% | |
| 10.65 | 10.87 | 10.59 | 10.81 | +0.65% | |
| 10.80 | 10.80 | 10.50 | 10.74 | -0.09% | |
| 10.90 | 10.90 | 10.65 | 10.75 | -2.01% | |
| 10.88 | 10.97 | 10.66 | 10.97 | -0.27% | |
| 11.17 | 11.30 | 10.65 | 11.00 | -1.70% | |
| 11.04 | 11.26 | 10.98 | 11.19 | +1.18% | |
| 11.00 | 11.15 | 10.95 | 11.06 | -0.90% | |
| 11.24 | 11.59 | 11.05 | 11.16 | -2.62% | |
| 11.59 | 11.78 | 11.41 | 11.46 | -0.61% | |
| 11.31 | 11.60 | 11.26 | 11.53 | +1.32% | |
| 11.39 | 11.49 | 11.30 | 11.38 | +0.71% | |
| 11.25 | 11.38 | 11.12 | 11.30 | +0.27% | |
| 10.84 | 11.42 | 10.84 | 11.27 | +5.23% | |
| 10.76 | 10.83 | 10.64 | 10.71 | -1.56% | |
| 10.77 | 11.01 | 10.73 | 10.88 | +0.93% | |
| 11.00 | 11.06 | 10.69 | 10.78 | -1.73% | |
| 10.95 | 11.08 | 10.82 | 10.97 | -0.81% | |
| 10.90 | 11.24 | 10.90 | 11.06 | -0.18% | |
| 11.00 | 11.14 | 10.82 | 11.08 | +0.36% | |
| 11.08 | 11.12 | 10.80 | 11.04 | -1.08% | |
| 11.44 | 11.55 | 11.03 | 11.16 | -2.96% | |
| 11.36 | 11.54 | 11.35 | 11.50 | +1.32% | |
| 11.26 | 11.38 | 11.13 | 11.35 | +1.43% | |
| 10.89 | 11.22 | 10.88 | 11.19 | +3.80% | |
| 10.65 | 10.85 | 10.34 | 10.78 | +0.09% | |
| 10.72 | 10.83 | 10.67 | 10.77 | +0.37% | |
| 10.86 | 10.89 | 10.59 | 10.73 | -0.74% | |
| 10.51 | 10.87 | 10.44 | 10.81 | +2.76% | |
| 10.36 | 10.60 | 10.28 | 10.52 | +0.86% | |
| 10.23 | 10.50 | 10.21 | 10.43 | +2.46% | |
| 10.21 | 10.24 | 10.12 | 10.18 | +0.59% | |
| 10.30 | 10.30 | 10.11 | 10.12 | -1.75% | |
| 10.08 | 10.32 | 9.96 | 10.30 | +1.78% | |
| 10.09 | 10.12 | 9.95 | 10.12 | -0.10% | |
| 10.15 | 10.23 | 10.07 | 10.13 | -0.88% | |
| 10.08 | 10.26 | 9.99 | 10.22 | +0.99% | |
| 10.25 | 10.25 | 10.06 | 10.12 | -1.27% | |
| 10.13 | 10.40 | 10.13 | 10.25 | +0.69% | |
| 10.11 | 10.46 | 10.07 | 10.18 | +3.04% | |
| 10.04 | 10.06 | 9.82 | 9.88 | -1.79% | |
| 9.96 | 10.08 | 9.93 | 10.06 | 0.00% | |
| 10.30 | 10.46 | 10.03 | 10.06 | -2.14% | |
| 10.05 | 10.30 | 9.96 | 10.28 | +1.88% | |
| 9.86 | 10.20 | 9.86 | 10.09 | +1.31% | |
| 10.09 | 10.09 | 9.80 | 9.96 | -1.19% | |
| 9.95 | 10.26 | 9.94 | 10.08 | +1.31% | |
| 10.32 | 10.40 | 9.85 | 9.95 | -3.59% | |
| 9.99 | 10.54 | 9.95 | 10.32 | +4.14% | |
| 9.90 | 10.69 | 9.83 | 9.91 | -1.29% | |
| 9.81 | 10.18 | 9.66 | 10.04 | +1.52% | |
| 9.77 | 9.99 | 9.63 | 9.89 | 0.00% | |
| 9.37 | 9.89 | 9.09 | 9.89 | +8.09% | |
| 9.95 | 9.95 | 8.77 | 9.15 | -10.64% | |
| 10.20 | 10.30 | 10.15 | 10.24 | -0.29% | |
| 10.15 | 10.35 | 10.03 | 10.27 | +1.38% | |
| 10.14 | 10.24 | 10.01 | 10.13 | -0.10% | |
| 10.16 | 10.25 | 10.06 | 10.14 | -0.20% | |
| 10.50 | 10.50 | 10.12 | 10.16 | -1.17% | |
| 10.56 | 10.61 | 10.25 | 10.28 | -3.02% | |
| 10.36 | 10.64 | 10.36 | 10.60 | +1.53% | |
| 10.52 | 10.60 | 10.38 | 10.44 | +0.38% | |
| 10.67 | 10.72 | 10.40 | 10.40 | -2.44% | |
| 10.87 | 10.93 | 10.60 | 10.66 | 0.00% | |
| 10.52 | 10.81 | 10.42 | 10.66 | +1.81% | |
| 10.55 | 10.63 | 10.47 | 10.47 | -1.23% | |
| 10.65 | 10.67 | 10.35 | 10.60 | -1.40% | |
| 10.74 | 10.83 | 10.62 | 10.75 | +0.56% | |
| 10.47 | 10.72 | 10.43 | 10.69 | +2.99% | |
| 10.39 | 10.47 | 10.32 | 10.38 | -0.67% | |
| 10.49 | 10.57 | 10.26 | 10.45 | -0.19% | |
| 10.25 | 10.49 | 10.22 | 10.47 | +1.65% | |
| 10.38 | 10.49 | 10.23 | 10.30 | -0.68% | |
| 10.39 | 10.50 | 10.30 | 10.37 | -0.38% | |
| 10.60 | 10.60 | 10.35 | 10.41 | -1.33% | |
| 10.59 | 10.62 | 10.47 | 10.55 | +0.09% | |
| 10.32 | 10.60 | 10.20 | 10.54 | +2.33% | |
| 10.34 | 10.35 | 10.22 | 10.30 | +0.19% | |
| 10.42 | 10.42 | 10.21 | 10.28 | -1.06% | |
| 10.36 | 10.41 | 10.26 | 10.39 | +0.87% | |
| 10.28 | 10.36 | 10.24 | 10.30 | +0.59% | |
| 10.40 | 10.43 | 10.19 | 10.24 | -1.44% | |
| 10.36 | 10.50 | 10.35 | 10.39 | +0.10% | |
| 10.40 | 10.51 | 10.35 | 10.38 | -0.95% | |
| 10.54 | 10.69 | 10.39 | 10.48 | -1.13% | |
| 10.63 | 10.70 | 10.41 | 10.60 | -0.38% | |
| 10.43 | 10.73 | 10.25 | 10.64 | -0.28% | |
| 10.55 | 10.71 | 10.42 | 10.67 | +0.47% | |
| 10.75 | 10.90 | 10.56 | 10.62 | -0.28% | |
| 11.05 | 11.11 | 10.60 | 10.65 | -2.83% | |
| 10.41 | 11.15 | 10.41 | 10.96 | +5.38% | |
| 10.64 | 10.64 | 10.29 | 10.40 | -1.52% | |
| 10.76 | 10.79 | 10.52 | 10.56 | -0.09% | |
| 10.75 | 10.80 | 10.57 | 10.57 | -1.67% | |
| 10.53 | 10.79 | 10.45 | 10.75 | +3.07% | |
| 10.36 | 10.52 | 10.22 | 10.43 | +0.10% | |
| 10.50 | 10.60 | 10.42 | 10.42 | -0.76% | |
| 10.69 | 10.69 | 10.45 | 10.50 | -2.14% | |
| 10.96 | 10.96 | 10.64 | 10.73 | -1.83% | |
| 10.56 | 11.10 | 10.51 | 10.93 | +4.29% | |
| 10.49 | 10.66 | 10.43 | 10.48 | -0.10% | |
| 10.42 | 10.49 | 10.29 | 10.49 | +1.06% | |
| 10.28 | 10.53 | 10.28 | 10.38 | +2.27% | |
| 10.23 | 10.24 | 10.06 | 10.15 | -1.84% | |
| 10.30 | 10.53 | 10.25 | 10.34 | +0.10% | |
| 10.30 | 10.46 | 10.06 | 10.33 | +0.58% | |
| 10.43 | 10.43 | 10.13 | 10.27 | -0.77% | |
| 10.37 | 10.40 | 10.28 | 10.35 | 0.00% | |
| 10.45 | 10.48 | 10.32 | 10.35 | -1.15% | |
| 10.59 | 10.59 | 10.41 | 10.47 | -1.32% | |
| 10.55 | 10.64 | 10.47 | 10.61 | +1.05% | |
| 10.44 | 10.54 | 10.37 | 10.50 | +1.06% | |
| 10.45 | 10.55 | 10.38 | 10.39 | -0.86% | |
| 10.59 | 10.60 | 10.37 | 10.48 | -0.57% | |
| 10.23 | 10.56 | 10.23 | 10.54 | +3.54% | |
| 10.33 | 10.38 | 10.13 | 10.18 | -2.02% | |
| 10.51 | 10.58 | 10.32 | 10.39 | -0.67% | |
| 10.67 | 10.68 | 10.40 | 10.46 | -1.88% | |
| 10.83 | 10.89 | 10.66 | 10.66 | -0.74% | |
| 10.58 | 10.78 | 10.58 | 10.74 | +1.03% | |
| 10.58 | 10.80 | 10.58 | 10.63 | +0.19% | |
| 10.84 | 10.85 | 10.60 | 10.61 | -2.12% | |
| 10.61 | 10.84 | 10.58 | 10.84 | +3.24% | |
| 10.61 | 10.85 | 10.41 | 10.50 | -2.05% | |
| 10.50 | 10.99 | 10.45 | 10.72 | +6.14% | |
| 10.02 | 10.13 | 9.97 | 10.10 | +0.70% | |
| 10.03 | 10.08 | 9.94 | 10.03 | +0.40% | |
| 9.95 | 10.03 | 9.91 | 9.99 | +0.30% | |
| 9.90 | 10.01 | 9.90 | 9.96 | +0.40% | |
| 9.88 | 9.95 | 9.84 | 9.92 | +0.61% | |
| 9.93 | 9.99 | 9.84 | 9.86 | -1.00% | |
| 9.97 | 10.10 | 9.91 | 9.96 | -0.50% | |
| 9.97 | 10.07 | 9.88 | 10.01 | +0.20% | |
| 9.89 | 9.99 | 9.75 | 9.99 | +1.32% | |
| 10.15 | 10.15 | 9.83 | 9.86 | -2.95% | |
| 9.80 | 10.23 | 9.80 | 10.16 | +3.99% | |
| 9.75 | 9.82 | 9.69 | 9.77 | -0.61% | |
| 9.83 | 9.86 | 9.76 | 9.83 | +0.31% | |
| 9.76 | 9.83 | 9.72 | 9.80 | +0.31% | |
| 9.88 | 9.89 | 9.72 | 9.77 | -0.81% | |
| 9.82 | 9.87 | 9.81 | 9.85 | -0.20% | |
| 9.84 | 9.93 | 9.84 | 9.87 | 0.00% | |
| 9.76 | 9.95 | 9.76 | 9.87 | +0.41% | |
| 9.86 | 9.92 | 9.77 | 9.83 | -0.51% | |
| 9.85 | 9.94 | 9.77 | 9.88 | +0.41% | |
| 9.65 | 9.86 | 9.65 | 9.84 | +0.72% | |
| 9.70 | 9.84 | 9.65 | 9.77 | -1.21% | |
| 9.88 | 10.00 | 9.71 | 9.89 | +9.65% | |
| 8.95 | 9.06 | 8.84 | 9.02 | +1.12% | |
| 8.99 | 9.04 | 8.90 | 8.92 | -0.89% | |
| 9.22 | 9.22 | 9.00 | 9.00 | -2.28% | |
| 9.26 | 9.41 | 9.19 | 9.21 | -0.65% | |
| 9.01 | 9.44 | 9.01 | 9.27 | +2.21% | |
| 9.14 | 9.16 | 9.00 | 9.07 | -0.55% | |
| 9.16 | 9.16 | 8.99 | 9.12 | +0.77% | |
| 8.73 | 9.11 | 8.73 | 9.05 | +2.96% | |
| 8.93 | 9.07 | 8.71 | 8.79 | -2.22% | |
| 8.93 | 9.17 | 8.93 | 8.99 | +1.58% | |
| 8.77 | 8.91 | 8.63 | 8.85 | -0.45% | |
| 8.98 | 9.10 | 8.87 | 8.89 | -2.09% | |
| 9.08 | 9.23 | 8.76 | 9.08 | +1.45% | |
| 8.25 | 9.02 | 8.25 | 8.95 | +8.35% | |
| 8.09 | 8.48 | 8.00 | 8.26 | +0.36% | |
| 8.35 | 8.50 | 8.15 | 8.23 | -1.79% | |
| 8.56 | 8.66 | 8.35 | 8.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KNOP chart for longer ranges.