KNOT Offshore Partners LP - Price History
Monthly price history for KNOP (KNOT Offshore Partners LP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.28 | $5.28 |
| March 2024 | $5.16 | $5.16 |
| February 2024 | $5.50 | $5.50 |
| January 2024 | $5.90 | $5.90 |
| December 2023 | $5.73 | $5.76 |
| November 2023 | $5.34 | $5.37 |
| October 2023 | $5.63 | $5.66 |
| September 2023 | $6.77 | $6.83 |
| August 2023 | $5.28 | $5.33 |
| July 2023 | $5.88 | $5.93 |
| June 2023 | $4.87 | $4.94 |
| May 2023 | $5.01 | $5.08 |
| April 2023 | $4.72 | $4.78 |
| March 2023 | $5.26 | $5.36 |
| February 2023 | $6.51 | $6.64 |
| January 2023 | $5.51 | $5.62 |
| December 2022 | $9.40 | $9.63 |
| November 2022 | $11.19 | $11.46 |
| October 2022 | $14.20 | $14.54 |
| September 2022 | $13.19 | $13.98 |
| August 2022 | $15.10 | $16.01 |
| July 2022 | $16.50 | $17.49 |
| June 2022 | $15.01 | $16.37 |
| May 2022 | $15.86 | $17.30 |
| April 2022 | $14.96 | $16.32 |
| March 2022 | $15.04 | $16.91 |
| February 2022 | $14.02 | $15.76 |
| January 2022 | $12.78 | $14.37 |
| December 2021 | $11.49 | $13.36 |
| November 2021 | $13.50 | $15.70 |
| October 2021 | $15.70 | $18.25 |
| September 2021 | $15.73 | $18.79 |
| August 2021 | $15 | $17.91 |
| July 2021 | $15.41 | $18.40 |
| June 2021 | $16.30 | $19.98 |
| May 2021 | $15.48 | $18.98 |
| April 2021 | $15.17 | $18.60 |
| March 2021 | $14.15 | $17.81 |
| February 2021 | $13.20 | $16.62 |
| January 2021 | $12.97 | $16.33 |
| December 2020 | $11.60 | $15.06 |
| November 2020 | $11.25 | $14.61 |
| October 2020 | $10 | $12.98 |
| September 2020 | $9.55 | $12.90 |
| August 2020 | $9.15 | $12.36 |
| July 2020 | $9.74 | $13.15 |
| June 2020 | $9.81 | $13.75 |
| May 2020 | $10.82 | $15.16 |
| April 2020 | $10.12 | $14.18 |
| March 2020 | $7.03 | $10.20 |
| February 2020 | $11.27 | $16.35 |
| January 2020 | $13.14 | $19.07 |
| December 2019 | $13.30 | $19.81 |
| November 2019 | $12.93 | $19.26 |
| October 2019 | $12.84 | $19.12 |
| September 2019 | $12.48 | $19.09 |
| August 2019 | $12.14 | $18.57 |
| July 2019 | $12.69 | $19.42 |
| June 2019 | $12.16 | $19.09 |
| May 2019 | $12 | $18.84 |
| April 2019 | $12.50 | $20.15 |
| March 2019 | $11.78 | $18.99 |
| February 2019 | $11.23 | $18.10 |
| January 2019 | $11.57 | $18.65 |
| December 2018 | $10.82 | $17.93 |
| November 2018 | $12.09 | $20.04 |
| October 2018 | $12.35 | $20.47 |
| September 2018 | $12.76 | $21.70 |
| August 2018 | $12.68 | $21.55 |
| July 2018 | $12.94 | $22 |
| June 2018 | $12.72 | $22.15 |
| May 2018 | $12.06 | $21 |
| April 2018 | $11.88 | $21.20 |
| March 2018 | $11.10 | $19.80 |
| February 2018 | $11.15 | $19.90 |
| January 2018 | $11.56 | $21.15 |
| December 2017 | $11.34 | $20.75 |
| November 2017 | $11.04 | $20.20 |
| October 2017 | $12.51 | $23.40 |
| September 2017 | $12.56 | $23.50 |
| August 2017 | $12.59 | $23.55 |
| July 2017 | $12.29 | $23 |
| June 2017 | $12 | $22.95 |
| May 2017 | $11.08 | $21.20 |
| April 2017 | $12.52 | $23.95 |
| March 2017 | $11.92 | $23.30 |
| February 2017 | $11.28 | $22.05 |
| January 2017 | $11.15 | $21.80 |
| December 2016 | $11.79 | $23.60 |
| November 2016 | $10.89 | $21.80 |
| October 2016 | $9.79 | $19.60 |
| September 2016 | $10.17 | $20.89 |
| August 2016 | $9.07 | $18.62 |
| July 2016 | $9.34 | $19.71 |
| June 2016 | $8.80 | $18.56 |
| May 2016 | $8.78 | $18.52 |
| April 2016 | $8.86 | $19.20 |
| March 2016 | $7.56 | $16.40 |
| February 2016 | $7.31 | $15.85 |
| January 2016 | $6.26 | $14.09 |
| December 2015 | $5.99 | $13.49 |
| November 2015 | $7.06 | $15.90 |
| October 2015 | $7.25 | $16.31 |
| September 2015 | $6.38 | $14.80 |
| August 2015 | $7.89 | $18.32 |
| July 2015 | $6.72 | $15.61 |
| June 2015 | $7.99 | $19.12 |
| May 2015 | $9.86 | $23.60 |
| April 2015 | $10.28 | $24.60 |
| March 2015 | $10.03 | $24.50 |
| February 2015 | $9.19 | $22.45 |
| January 2015 | $8.70 | $21.26 |
| December 2014 | $8.89 | $22.24 |
| November 2014 | $8.84 | $22.12 |
| October 2014 | $9.62 | $24.07 |
| September 2014 | $9.78 | $24.97 |
| August 2014 | $10.99 | $28.05 |
| July 2014 | $10.47 | $26.71 |
| June 2014 | $10.92 | $28.30 |
| May 2014 | $10.60 | $27.49 |
| April 2014 | $10.66 | $28.07 |
| March 2014 | $10.86 | $28.60 |
| February 2014 | $10.92 | $28.74 |
| January 2014 | $10.18 | $26.80 |
| December 2013 | $10.50 | $28.10 |
| November 2013 | $10.48 | $28.05 |
| October 2013 | $9.50 | $25.44 |
| September 2013 | $8.83 | $24.05 |
| August 2013 | $8.83 | $24.05 |
| July 2013 | $8.78 | $24.24 |
| June 2013 | $7.98 | $22.02 |
| May 2013 | $8.46 | $23.34 |
| April 2013 | $8.12 | $22.40 |
KNOP
Price: $5.14
Dividend Yield: 2.09%
Forward Dividend Yield: 2.02%
Payout Ratio: -11.18%
Dividend Per Share: 0.10 USD
Earnings Per Share: -1.01 USD
P/E Ratio: -6.18
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Volume: 252100
Ebitda: 47.5 millionMarket Capitalization: 176.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -7.92%
DGR5: 8.58%