NYSE - Nasdaq Real Time Price • USD
KNOT Offshore Partners LP (KNOP)
As of 3:31 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.17 | 5.24 | 5.05 | 5.05 | 5.05 | 68,266 |
| Apr 18, 2024 | 5.00 | 5.14 | 4.94 | 5.02 | 5.02 | 94,700 |
| Apr 17, 2024 | 4.98 | 5.15 | 4.94 | 4.98 | 4.98 | 81,500 |
| Apr 16, 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 5.04 | 34,300 |
| Apr 15, 2024 | 5.11 | 5.24 | 5.00 | 5.07 | 5.07 | 59,900 |
| Apr 12, 2024 | 5.17 | 5.45 | 5.16 | 5.19 | 5.19 | 81,300 |
| Apr 11, 2024 | 5.15 | 5.32 | 5.14 | 5.17 | 5.17 | 94,600 |
| Apr 10, 2024 | 5.27 | 5.40 | 5.17 | 5.18 | 5.18 | 116,100 |
| Apr 9, 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 5.31 | 60,700 |
| Apr 8, 2024 | 5.15 | 5.31 | 5.15 | 5.26 | 5.26 | 41,400 |
| Apr 5, 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 5.20 | 32,100 |
| Apr 4, 2024 | 5.26 | 5.34 | 5.16 | 5.29 | 5.29 | 92,800 |
| Apr 3, 2024 | 5.29 | 5.34 | 5.25 | 5.30 | 5.30 | 55,100 |
| Apr 2, 2024 | 5.15 | 5.33 | 5.05 | 5.28 | 5.28 | 94,300 |
| Apr 1, 2024 | 5.11 | 5.18 | 5.10 | 5.10 | 5.10 | 27,700 |
| Mar 28, 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.16 | 120,000 |
| Mar 27, 2024 | 5.19 | 5.20 | 5.08 | 5.14 | 5.14 | 100,600 |
| Mar 26, 2024 | 5.15 | 5.20 | 5.14 | 5.16 | 5.16 | 33,800 |
| Mar 25, 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 5.19 | 53,200 |
| Mar 22, 2024 | 5.30 | 5.36 | 5.21 | 5.22 | 5.22 | 48,100 |
| Mar 21, 2024 | 5.26 | 5.42 | 5.24 | 5.33 | 5.33 | 42,700 |
| Mar 20, 2024 | 5.28 | 5.35 | 5.23 | 5.31 | 5.31 | 61,200 |
| Mar 19, 2024 | 5.23 | 5.33 | 5.23 | 5.26 | 5.26 | 31,200 |
| Mar 18, 2024 | 5.38 | 5.39 | 5.20 | 5.24 | 5.24 | 74,800 |
| Mar 15, 2024 | 5.29 | 5.50 | 5.29 | 5.42 | 5.42 | 104,900 |
| Mar 14, 2024 | 5.31 | 5.38 | 5.23 | 5.34 | 5.34 | 76,000 |
| Mar 13, 2024 | 5.26 | 5.39 | 5.20 | 5.27 | 5.27 | 63,800 |
| Mar 12, 2024 | 5.22 | 5.32 | 5.22 | 5.25 | 5.25 | 44,900 |
| Mar 11, 2024 | 5.29 | 5.34 | 5.24 | 5.24 | 5.24 | 41,800 |
| Mar 8, 2024 | 5.36 | 5.39 | 5.23 | 5.31 | 5.31 | 61,100 |
| Mar 7, 2024 | 5.28 | 5.39 | 5.27 | 5.35 | 5.35 | 38,600 |
| Mar 6, 2024 | 5.35 | 5.38 | 5.22 | 5.30 | 5.30 | 86,000 |
| Mar 5, 2024 | 5.27 | 5.45 | 5.27 | 5.33 | 5.33 | 58,600 |
| Mar 4, 2024 | 5.37 | 5.46 | 5.23 | 5.34 | 5.34 | 126,900 |
| Mar 1, 2024 | 5.49 | 5.49 | 5.34 | 5.40 | 5.40 | 104,900 |
| Feb 29, 2024 | 5.51 | 5.58 | 5.45 | 5.50 | 5.50 | 223,400 |
| Feb 28, 2024 | 5.82 | 5.83 | 5.51 | 5.55 | 5.55 | 157,700 |
| Feb 27, 2024 | 5.97 | 5.97 | 5.76 | 5.90 | 5.90 | 176,200 |
| Feb 26, 2024 | 5.80 | 6.05 | 5.75 | 5.99 | 5.99 | 212,100 |
| Feb 23, 2024 | 5.47 | 5.81 | 5.47 | 5.74 | 5.74 | 133,200 |
| Feb 22, 2024 | 5.50 | 5.65 | 5.49 | 5.50 | 5.50 | 78,600 |
| Feb 21, 2024 | 5.50 | 5.71 | 5.50 | 5.57 | 5.57 | 35,000 |
| Feb 20, 2024 | 5.56 | 5.59 | 5.51 | 5.53 | 5.53 | 46,000 |
| Feb 16, 2024 | 5.60 | 5.72 | 5.55 | 5.59 | 5.59 | 48,400 |
| Feb 15, 2024 | 5.50 | 5.71 | 5.50 | 5.60 | 5.60 | 39,800 |
| Feb 14, 2024 | 5.57 | 5.71 | 5.57 | 5.60 | 5.60 | 52,200 |
| Feb 13, 2024 | 5.66 | 5.71 | 5.52 | 5.58 | 5.58 | 58,500 |
| Feb 12, 2024 | 5.68 | 5.79 | 5.64 | 5.73 | 5.73 | 36,500 |
| Feb 9, 2024 | 5.78 | 5.90 | 5.68 | 5.74 | 5.74 | 83,300 |
| Feb 8, 2024 | 5.79 | 5.86 | 5.69 | 5.75 | 5.75 | 45,500 |
| Feb 7, 2024 | 5.75 | 5.87 | 5.71 | 5.75 | 5.75 | 40,400 |
| Feb 6, 2024 | 5.80 | 5.81 | 5.66 | 5.71 | 5.71 | 32,200 |
| Feb 5, 2024 | 5.69 | 5.80 | 5.59 | 5.78 | 5.78 | 67,300 |
| Feb 2, 2024 | 5.57 | 5.79 | 5.56 | 5.69 | 5.69 | 63,400 |
| Feb 1, 2024 | 5.92 | 5.92 | 5.65 | 5.70 | 5.70 | 63,000 |
| Jan 31, 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | 40,100 |
| Jan 30, 2024 | 5.81 | 5.95 | 5.79 | 5.91 | 5.91 | 36,200 |
| Jan 29, 2024 | 5.69 | 5.87 | 5.69 | 5.85 | 5.85 | 65,700 |
| Jan 26, 2024 | 0.03 Dividend | |||||
| Jan 26, 2024 | 5.55 | 5.86 | 5.55 | 5.77 | 5.77 | 59,400 |
| Jan 25, 2024 | 5.61 | 5.64 | 5.47 | 5.56 | 5.53 | 66,500 |
| Jan 24, 2024 | 5.59 | 5.79 | 5.55 | 5.58 | 5.55 | 37,800 |
| Jan 23, 2024 | 5.60 | 5.68 | 5.52 | 5.59 | 5.56 | 53,000 |
| Jan 22, 2024 | 5.63 | 5.75 | 5.57 | 5.60 | 5.57 | 80,900 |
| Jan 19, 2024 | 5.80 | 5.85 | 5.65 | 5.67 | 5.64 | 42,100 |
| Jan 18, 2024 | 5.89 | 5.91 | 5.74 | 5.81 | 5.78 | 48,900 |
| Jan 17, 2024 | 5.85 | 5.96 | 5.83 | 5.89 | 5.86 | 57,300 |
| Jan 16, 2024 | 6.00 | 6.06 | 5.84 | 5.88 | 5.85 | 57,800 |
| Jan 12, 2024 | 6.08 | 6.17 | 5.96 | 6.01 | 5.98 | 55,800 |
| Jan 11, 2024 | 6.02 | 6.09 | 5.94 | 6.00 | 5.97 | 43,900 |
| Jan 10, 2024 | 6.01 | 6.12 | 5.89 | 6.06 | 6.03 | 90,300 |
| Jan 9, 2024 | 6.08 | 6.20 | 6.02 | 6.05 | 6.02 | 83,000 |
| Jan 8, 2024 | 6.12 | 6.26 | 6.08 | 6.10 | 6.07 | 86,500 |
| Jan 5, 2024 | 6.08 | 6.35 | 6.08 | 6.23 | 6.20 | 92,800 |
| Jan 4, 2024 | 6.29 | 6.39 | 6.07 | 6.07 | 6.04 | 92,000 |
| Jan 3, 2024 | 6.15 | 6.45 | 6.14 | 6.30 | 6.27 | 157,500 |
| Jan 2, 2024 | 5.75 | 6.14 | 5.75 | 6.06 | 6.03 | 140,900 |
| Dec 29, 2023 | 5.67 | 5.78 | 5.60 | 5.76 | 5.73 | 260,900 |
| Dec 28, 2023 | 5.87 | 5.96 | 5.67 | 5.71 | 5.68 | 212,000 |
| Dec 27, 2023 | 5.96 | 6.08 | 5.75 | 5.90 | 5.87 | 203,300 |
| Dec 26, 2023 | 5.82 | 6.06 | 5.76 | 5.98 | 5.95 | 198,900 |
| Dec 22, 2023 | 6.05 | 6.08 | 5.67 | 5.82 | 5.79 | 268,200 |
| Dec 21, 2023 | 6.04 | 6.23 | 5.98 | 6.01 | 5.98 | 131,400 |
| Dec 20, 2023 | 6.25 | 6.41 | 6.01 | 6.03 | 6.00 | 147,600 |
| Dec 19, 2023 | 6.00 | 6.29 | 5.87 | 6.27 | 6.24 | 218,800 |
| Dec 18, 2023 | 5.75 | 6.00 | 5.66 | 5.92 | 5.89 | 245,500 |
| Dec 15, 2023 | 5.82 | 5.90 | 5.47 | 5.79 | 5.76 | 387,700 |
| Dec 14, 2023 | 5.60 | 5.98 | 5.55 | 5.94 | 5.91 | 332,400 |
| Dec 13, 2023 | 5.43 | 5.50 | 5.30 | 5.43 | 5.40 | 267,400 |
| Dec 12, 2023 | 5.44 | 5.56 | 5.16 | 5.34 | 5.32 | 525,800 |
| Dec 11, 2023 | 5.45 | 5.67 | 5.45 | 5.48 | 5.45 | 123,200 |
| Dec 8, 2023 | 5.48 | 5.60 | 5.46 | 5.58 | 5.55 | 46,400 |
| Dec 7, 2023 | 5.50 | 5.62 | 5.43 | 5.50 | 5.47 | 92,700 |
| Dec 6, 2023 | 5.49 | 5.55 | 5.37 | 5.50 | 5.47 | 168,000 |
| Dec 5, 2023 | 5.42 | 5.55 | 5.34 | 5.50 | 5.47 | 106,200 |
| Dec 4, 2023 | 5.34 | 5.55 | 5.34 | 5.48 | 5.45 | 105,400 |
| Dec 1, 2023 | 5.33 | 5.57 | 5.30 | 5.39 | 5.36 | 136,000 |
| Nov 30, 2023 | 5.51 | 5.54 | 5.31 | 5.37 | 5.34 | 91,400 |
| Nov 29, 2023 | 5.43 | 5.60 | 5.43 | 5.54 | 5.51 | 55,800 |
| Nov 28, 2023 | 5.53 | 5.54 | 5.44 | 5.46 | 5.43 | 76,800 |
| Nov 27, 2023 | 5.60 | 5.62 | 5.46 | 5.50 | 5.47 | 57,900 |
| Nov 24, 2023 | 5.50 | 5.69 | 5.50 | 5.64 | 5.61 | 24,800 |
| Nov 22, 2023 | 5.51 | 5.64 | 5.51 | 5.60 | 5.57 | 52,800 |
| Nov 21, 2023 | 5.67 | 5.68 | 5.52 | 5.53 | 5.50 | 85,600 |
| Nov 20, 2023 | 5.68 | 5.82 | 5.56 | 5.68 | 5.65 | 81,100 |
| Nov 17, 2023 | 5.70 | 5.76 | 5.66 | 5.71 | 5.68 | 75,200 |
| Nov 16, 2023 | 5.77 | 5.87 | 5.65 | 5.74 | 5.71 | 56,200 |
| Nov 15, 2023 | 5.90 | 5.98 | 5.86 | 5.88 | 5.85 | 54,400 |
| Nov 14, 2023 | 5.81 | 5.98 | 5.81 | 5.92 | 5.89 | 36,900 |
| Nov 13, 2023 | 5.80 | 5.90 | 5.76 | 5.83 | 5.80 | 37,400 |
| Nov 10, 2023 | 5.80 | 5.90 | 5.71 | 5.86 | 5.83 | 87,500 |
| Nov 9, 2023 | 5.82 | 5.85 | 5.64 | 5.80 | 5.77 | 121,900 |
| Nov 8, 2023 | 5.72 | 5.83 | 5.64 | 5.73 | 5.70 | 36,600 |
| Nov 7, 2023 | 5.68 | 5.79 | 5.59 | 5.73 | 5.70 | 108,900 |
| Nov 6, 2023 | 5.70 | 5.76 | 5.61 | 5.75 | 5.72 | 92,900 |
| Nov 3, 2023 | 5.65 | 5.93 | 5.65 | 5.73 | 5.70 | 57,100 |
| Nov 2, 2023 | 5.96 | 5.98 | 5.68 | 5.76 | 5.73 | 107,600 |
| Nov 1, 2023 | 5.73 | 6.05 | 5.69 | 5.95 | 5.92 | 83,900 |
| Oct 31, 2023 | 5.73 | 5.73 | 5.64 | 5.66 | 5.63 | 30,800 |
| Oct 30, 2023 | 5.65 | 5.75 | 5.40 | 5.71 | 5.68 | 90,000 |
| Oct 27, 2023 | 5.76 | 5.77 | 5.61 | 5.61 | 5.58 | 74,000 |
| Oct 26, 2023 | 5.75 | 5.86 | 5.56 | 5.76 | 5.73 | 90,800 |
| Oct 25, 2023 | 0.03 Dividend | |||||
| Oct 25, 2023 | 5.85 | 5.93 | 5.67 | 5.81 | 5.78 | 73,300 |
| Oct 24, 2023 | 5.85 | 5.98 | 5.85 | 5.87 | 5.82 | 68,800 |
| Oct 23, 2023 | 6.12 | 6.12 | 5.81 | 5.93 | 5.88 | 72,700 |
| Oct 20, 2023 | 6.19 | 6.19 | 6.01 | 6.07 | 6.01 | 71,100 |
| Oct 19, 2023 | 6.07 | 6.38 | 6.07 | 6.28 | 6.22 | 69,100 |
| Oct 18, 2023 | 6.08 | 6.24 | 6.03 | 6.11 | 6.05 | 73,800 |
| Oct 17, 2023 | 6.23 | 6.42 | 6.18 | 6.27 | 6.21 | 69,600 |
| Oct 16, 2023 | 6.07 | 6.25 | 5.96 | 6.25 | 6.19 | 68,100 |
| Oct 13, 2023 | 6.23 | 6.33 | 6.00 | 6.05 | 6.00 | 87,400 |
| Oct 12, 2023 | 6.38 | 6.38 | 6.10 | 6.20 | 6.14 | 86,200 |
| Oct 11, 2023 | 6.20 | 6.38 | 6.11 | 6.28 | 6.22 | 214,500 |
| Oct 10, 2023 | 6.35 | 6.47 | 6.22 | 6.25 | 6.19 | 54,500 |
| Oct 9, 2023 | 6.23 | 6.47 | 6.20 | 6.40 | 6.34 | 75,800 |
| Oct 6, 2023 | 6.30 | 6.35 | 6.10 | 6.20 | 6.14 | 69,600 |
| Oct 5, 2023 | 5.94 | 6.32 | 5.90 | 6.30 | 6.24 | 65,500 |
| Oct 4, 2023 | 6.28 | 6.28 | 5.92 | 5.98 | 5.93 | 225,900 |
| Oct 3, 2023 | 6.45 | 6.59 | 6.25 | 6.29 | 6.23 | 80,500 |
| Oct 2, 2023 | 6.82 | 6.89 | 6.46 | 6.48 | 6.42 | 86,500 |
| Sep 29, 2023 | 6.64 | 6.90 | 6.64 | 6.83 | 6.77 | 86,400 |
| Sep 28, 2023 | 6.75 | 6.75 | 6.54 | 6.58 | 6.52 | 67,800 |
| Sep 27, 2023 | 6.47 | 6.77 | 6.40 | 6.71 | 6.65 | 124,000 |
| Sep 26, 2023 | 6.70 | 6.88 | 6.36 | 6.40 | 6.34 | 472,700 |
| Sep 25, 2023 | 6.70 | 6.88 | 6.51 | 6.85 | 6.79 | 115,000 |
| Sep 22, 2023 | 6.72 | 6.90 | 6.59 | 6.80 | 6.74 | 139,800 |
| Sep 21, 2023 | 6.33 | 6.69 | 6.27 | 6.67 | 6.61 | 167,200 |
| Sep 20, 2023 | 6.16 | 6.42 | 6.14 | 6.34 | 6.28 | 69,000 |
| Sep 19, 2023 | 6.38 | 6.38 | 6.09 | 6.15 | 6.09 | 73,300 |
| Sep 18, 2023 | 6.36 | 6.45 | 6.18 | 6.28 | 6.22 | 113,200 |
| Sep 15, 2023 | 6.41 | 6.47 | 6.26 | 6.28 | 6.22 | 39,400 |
| Sep 14, 2023 | 6.20 | 6.50 | 6.20 | 6.43 | 6.37 | 226,100 |
| Sep 13, 2023 | 6.46 | 6.46 | 6.18 | 6.21 | 6.15 | 104,400 |
| Sep 12, 2023 | 6.50 | 6.69 | 6.28 | 6.49 | 6.43 | 228,800 |
| Sep 11, 2023 | 6.64 | 7.00 | 6.54 | 6.58 | 6.52 | 300,900 |
| Sep 8, 2023 | 6.35 | 6.66 | 6.25 | 6.62 | 6.56 | 336,800 |
| Sep 7, 2023 | 6.11 | 6.41 | 6.00 | 6.39 | 6.33 | 423,600 |
| Sep 6, 2023 | 5.83 | 6.20 | 5.76 | 6.01 | 5.96 | 350,000 |
| Sep 5, 2023 | 5.35 | 5.86 | 5.34 | 5.82 | 5.77 | 495,900 |
| Sep 1, 2023 | 5.33 | 5.45 | 5.28 | 5.31 | 5.26 | 173,200 |
| Aug 31, 2023 | 5.10 | 5.48 | 5.01 | 5.33 | 5.28 | 391,500 |
| Aug 30, 2023 | 5.05 | 5.05 | 4.93 | 5.02 | 4.97 | 106,900 |
| Aug 29, 2023 | 4.94 | 5.13 | 4.93 | 5.02 | 4.97 | 117,400 |
| Aug 28, 2023 | 4.95 | 5.04 | 4.95 | 5.00 | 4.95 | 68,700 |
| Aug 25, 2023 | 4.89 | 5.00 | 4.87 | 4.99 | 4.94 | 100,800 |
| Aug 24, 2023 | 4.93 | 5.01 | 4.86 | 4.89 | 4.85 | 77,200 |
| Aug 23, 2023 | 4.97 | 5.06 | 4.92 | 4.99 | 4.94 | 52,300 |
| Aug 22, 2023 | 4.98 | 5.04 | 4.92 | 4.95 | 4.91 | 80,500 |
| Aug 21, 2023 | 5.22 | 5.22 | 4.98 | 5.00 | 4.95 | 81,400 |
| Aug 18, 2023 | 5.06 | 5.20 | 5.05 | 5.16 | 5.11 | 73,800 |
| Aug 17, 2023 | 5.12 | 5.26 | 5.11 | 5.14 | 5.09 | 35,500 |
| Aug 16, 2023 | 5.15 | 5.20 | 5.11 | 5.12 | 5.07 | 44,300 |
| Aug 15, 2023 | 5.20 | 5.24 | 5.09 | 5.14 | 5.09 | 90,100 |
| Aug 14, 2023 | 5.25 | 5.35 | 5.21 | 5.21 | 5.16 | 73,400 |
| Aug 11, 2023 | 5.23 | 5.42 | 5.22 | 5.36 | 5.31 | 135,900 |
| Aug 10, 2023 | 5.24 | 5.34 | 5.18 | 5.20 | 5.15 | 141,100 |
| Aug 9, 2023 | 5.22 | 5.29 | 5.17 | 5.21 | 5.16 | 114,400 |
| Aug 8, 2023 | 5.17 | 5.40 | 5.13 | 5.31 | 5.26 | 121,700 |
| Aug 7, 2023 | 5.37 | 5.46 | 5.20 | 5.31 | 5.26 | 86,600 |
| Aug 4, 2023 | 5.51 | 5.56 | 5.33 | 5.37 | 5.32 | 88,700 |
| Aug 3, 2023 | 5.50 | 5.68 | 5.04 | 5.59 | 5.54 | 110,400 |
| Aug 2, 2023 | 5.47 | 5.63 | 5.43 | 5.59 | 5.54 | 80,700 |
| Aug 1, 2023 | 5.81 | 5.86 | 5.51 | 5.60 | 5.55 | 80,800 |
| Jul 31, 2023 | 5.70 | 5.96 | 5.70 | 5.93 | 5.88 | 159,000 |
| Jul 28, 2023 | 5.57 | 5.75 | 5.54 | 5.65 | 5.60 | 47,800 |
| Jul 27, 2023 | 5.53 | 5.78 | 5.50 | 5.51 | 5.46 | 113,800 |
| Jul 26, 2023 | 0.03 Dividend | |||||
| Jul 26, 2023 | 5.69 | 5.71 | 5.45 | 5.55 | 5.50 | 169,300 |
| Jul 25, 2023 | 5.69 | 5.75 | 5.60 | 5.74 | 5.66 | 126,700 |
| Jul 24, 2023 | 5.50 | 5.75 | 5.50 | 5.75 | 5.67 | 187,300 |
| Jul 21, 2023 | 5.56 | 5.62 | 5.48 | 5.56 | 5.48 | 142,200 |
| Jul 20, 2023 | 5.48 | 5.65 | 5.47 | 5.56 | 5.48 | 181,400 |
| Jul 19, 2023 | 5.43 | 5.55 | 5.39 | 5.53 | 5.45 | 93,000 |
| Jul 18, 2023 | 5.32 | 5.43 | 5.27 | 5.39 | 5.32 | 145,100 |
| Jul 17, 2023 | 5.23 | 5.33 | 5.19 | 5.30 | 5.23 | 116,900 |
| Jul 14, 2023 | 5.40 | 5.40 | 5.15 | 5.23 | 5.16 | 77,400 |
| Jul 13, 2023 | 5.49 | 5.56 | 5.34 | 5.40 | 5.33 | 134,900 |
| Jul 12, 2023 | 5.28 | 5.60 | 5.28 | 5.53 | 5.45 | 222,300 |
| Jul 11, 2023 | 5.01 | 5.30 | 5.01 | 5.21 | 5.14 | 215,100 |
| Jul 10, 2023 | 5.20 | 5.21 | 5.01 | 5.02 | 4.95 | 95,100 |
| Jul 7, 2023 | 5.22 | 5.32 | 5.19 | 5.20 | 5.13 | 64,000 |
| Jul 6, 2023 | 5.00 | 5.22 | 4.97 | 5.21 | 5.14 | 85,600 |
| Jul 5, 2023 | 4.98 | 5.17 | 4.95 | 5.12 | 5.05 | 181,000 |
| Jul 3, 2023 | 4.90 | 5.09 | 4.90 | 5.04 | 4.97 | 64,300 |
| Jun 30, 2023 | 5.08 | 5.08 | 4.92 | 4.94 | 4.87 | 65,600 |
| Jun 29, 2023 | 4.89 | 5.08 | 4.88 | 4.98 | 4.91 | 95,800 |
| Jun 28, 2023 | 4.98 | 4.98 | 4.74 | 4.87 | 4.80 | 260,000 |
| Jun 27, 2023 | 5.09 | 5.09 | 4.90 | 4.93 | 4.86 | 163,000 |
| Jun 26, 2023 | 5.10 | 5.12 | 4.92 | 4.99 | 4.92 | 117,600 |
| Jun 23, 2023 | 5.19 | 5.33 | 5.15 | 5.16 | 5.09 | 79,300 |
| Jun 22, 2023 | 5.25 | 5.38 | 5.19 | 5.37 | 5.30 | 111,100 |
| Jun 21, 2023 | 5.39 | 5.43 | 5.31 | 5.33 | 5.26 | 179,200 |
| Jun 20, 2023 | 5.27 | 5.41 | 5.23 | 5.41 | 5.34 | 183,800 |
| Jun 16, 2023 | 5.34 | 5.43 | 5.30 | 5.31 | 5.24 | 97,600 |
| Jun 15, 2023 | 5.25 | 5.40 | 5.25 | 5.38 | 5.31 | 99,200 |
| Jun 14, 2023 | 5.38 | 5.45 | 5.20 | 5.27 | 5.20 | 170,900 |
| Jun 13, 2023 | 5.52 | 5.52 | 5.37 | 5.37 | 5.30 | 101,100 |
| Jun 12, 2023 | 5.40 | 5.55 | 5.32 | 5.34 | 5.27 | 155,100 |
| Jun 9, 2023 | 5.51 | 5.70 | 5.51 | 5.61 | 5.53 | 53,800 |
| Jun 8, 2023 | 5.55 | 5.71 | 5.55 | 5.60 | 5.52 | 116,300 |
| Jun 7, 2023 | 5.42 | 5.69 | 5.39 | 5.67 | 5.59 | 153,300 |
| Jun 6, 2023 | 5.25 | 5.42 | 5.23 | 5.37 | 5.30 | 91,300 |
| Jun 5, 2023 | 5.37 | 5.42 | 5.26 | 5.28 | 5.21 | 106,200 |
| Jun 2, 2023 | 5.15 | 5.43 | 5.10 | 5.32 | 5.25 | 185,200 |
| Jun 1, 2023 | 5.10 | 5.32 | 5.10 | 5.21 | 5.14 | 113,900 |
| May 31, 2023 | 5.40 | 5.41 | 5.08 | 5.08 | 5.01 | 114,800 |
| May 30, 2023 | 4.86 | 5.44 | 4.85 | 5.39 | 5.32 | 533,000 |
| May 26, 2023 | 4.90 | 5.15 | 4.65 | 4.80 | 4.73 | 555,000 |
| May 25, 2023 | 4.90 | 4.96 | 4.79 | 4.90 | 4.83 | 169,500 |
| May 24, 2023 | 5.12 | 5.12 | 4.95 | 4.97 | 4.90 | 221,900 |
| May 23, 2023 | 5.00 | 5.27 | 5.00 | 5.10 | 5.03 | 205,300 |
| May 22, 2023 | 4.85 | 5.12 | 4.82 | 5.03 | 4.96 | 238,700 |
| May 19, 2023 | 4.85 | 4.99 | 4.82 | 4.86 | 4.79 | 167,000 |
| May 18, 2023 | 4.62 | 4.82 | 4.51 | 4.80 | 4.73 | 338,800 |
| May 17, 2023 | 4.48 | 4.64 | 4.46 | 4.61 | 4.55 | 135,100 |
| May 16, 2023 | 4.53 | 4.62 | 4.42 | 4.45 | 4.39 | 198,600 |
| May 15, 2023 | 4.40 | 4.60 | 4.40 | 4.54 | 4.48 | 153,200 |
| May 12, 2023 | 4.47 | 4.56 | 4.37 | 4.40 | 4.34 | 144,700 |
| May 11, 2023 | 4.51 | 4.61 | 4.41 | 4.49 | 4.43 | 139,400 |
| May 10, 2023 | 4.51 | 4.63 | 4.46 | 4.58 | 4.52 | 300,800 |
| May 9, 2023 | 4.39 | 4.56 | 4.35 | 4.49 | 4.43 | 293,700 |
| May 8, 2023 | 4.44 | 4.52 | 4.40 | 4.42 | 4.36 | 157,200 |
| May 5, 2023 | 4.40 | 4.59 | 4.40 | 4.46 | 4.40 | 346,100 |
| May 4, 2023 | 4.46 | 4.46 | 4.28 | 4.36 | 4.30 | 187,700 |
| May 3, 2023 | 4.51 | 4.54 | 4.40 | 4.40 | 4.34 | 159,300 |
| May 2, 2023 | 4.71 | 4.71 | 4.47 | 4.54 | 4.48 | 137,600 |
| May 1, 2023 | 4.69 | 4.84 | 4.59 | 4.71 | 4.65 | 193,500 |
| Apr 28, 2023 | 4.47 | 4.85 | 4.46 | 4.78 | 4.72 | 247,800 |
| Apr 27, 2023 | 4.53 | 4.56 | 4.45 | 4.50 | 4.44 | 193,600 |
| Apr 26, 2023 | 0.03 Dividend | |||||
| Apr 26, 2023 | 4.64 | 4.65 | 4.52 | 4.52 | 4.46 | 174,100 |
| Apr 25, 2023 | 4.77 | 4.87 | 4.64 | 4.66 | 4.57 | 190,900 |
| Apr 24, 2023 | 4.83 | 4.96 | 4.83 | 4.88 | 4.79 | 112,300 |
| Apr 21, 2023 | 5.00 | 5.00 | 4.83 | 4.87 | 4.78 | 138,000 |
| Apr 20, 2023 | 5.01 | 5.03 | 4.85 | 4.95 | 4.86 | 142,300 |
| Apr 19, 2023 | 4.96 | 5.04 | 4.89 | 5.03 | 4.93 | 258,100 |
Related Tickers
HSHP Himalaya Shipping Ltd.
7.97
+3.51%
GRIN Grindrod Shipping Holdings Ltd.
13.56
-1.95%
SFL SFL Corporation Ltd.
12.68
+1.73%
CDLR Cadeler A/S
17.75
+0.08%
GASS StealthGas Inc.
5.87
+1.21%
HAFN Hafnia Limited
7.47
+2.19%
SMHI SEACOR Marine Holdings Inc.
12.39
+3.25%
NMM Navios Maritime Partners L.P.
41.22
-0.41%
GNK Genco Shipping & Trading Limited
20.46
+0.89%
ECO Okeanis Eco Tankers Corp.
30.55
+1.60%