NYSE · KNOP · stock
KNOT Offshore Partners LP (KNOP) stock price history
Every NYSE trading session of KNOT Offshore Partners LP from Apr 10, 2013 to Sep 28, 2026: 3,388 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KNOP adjusted close, 2013 to 2026
- $16.30
- All time high, 2021
- $11.78
- 52 week high, $7.92 low
- 3,388
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
KNOP key facts
- KNOT Offshore Partners LP (KNOP) closed at $10.49 on Sep 28, 2026 on NYSE.
- KNOP's all time high close is $16.30, set on Oct 20, 2021; its all time low close is $4.15 on May 4, 2023.
- KNOP's 52 week range is $7.92 to $11.78.
- KNOP returned +16.8% over the year to Sep 28, 2026 and -30.4% over five years.
- Over ten years KNOP returned +7%, +0.7% a year compounded.
- KNOP's deepest drawdown was -74.5% from Oct 20, 2021 to May 4, 2023.
- DataCedar holds 3,388 daily sessions of KNOP history from Apr 10, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KNOP price chart, 2013 to 2026
KNOP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +5.1% |
| 6 months | +2.1% |
| Year to date | +2.1% |
| 1 year | +16.8% |
| 3 years | +66.6% |
| 5 years | -30.4% |
| 10 years | +6.7% |
| Since Apr 10, 2013 | +37.6% |
| Compound annual growth, 13.5 years | +2.4% |
KNOP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.30 on Oct 20, 2021
- All time low close
- $4.15 on May 4, 2023
- 52 week high
- $11.78 on May 22, 2026
- 52 week low
- $7.92 on Oct 13, 2025
- Deepest drawdown
- -74.5% from Oct 20, 2021 to May 4, 2023, not yet recovered
- Best single session
- +18.8% on Dec 23, 2015
- Worst single session
- -33.6% on Jan 12, 2023
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2016, +97%
- Worst calendar year
- 2023, -39%
KNOP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Apr 10, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.35 | $11.78 | $8.73 | $10.49 | +2.1% | 16.5M | 185 |
| 2025 | $5.35 | $10.91 | $5.20 | $10.28 | +92.8% | 21.5M | 250 |
| 2024 | $5.53 | $8.84 | $4.77 | $5.33 | -3.7% | 22.8M | 252 |
| 2023 | $9.23 | $10.08 | $4.08 | $5.53 | -39.0% | 58.5M | 250 |
| 2022 | $11.16 | $16.55 | $8.42 | $9.08 | -18.2% | 47.7M | 251 |
| 2021 | $11.19 | $16.41 | $10.25 | $11.09 | -0.9% | 37.2M | 252 |
| 2020 | $12.86 | $13.59 | $5.77 | $11.20 | -12.8% | 44.8M | 253 |
| 2019 | $10.37 | $12.90 | $10.28 | $12.84 | +22.9% | 24.2M | 252 |
| 2018 | $10.95 | $12.83 | $10.01 | $10.45 | -4.6% | 25.5M | 251 |
| 2017 | $11.45 | $12.37 | $10.11 | $10.95 | -3.8% | 25.6M | 251 |
| 2016 | $5.80 | $11.55 | $4.15 | $11.38 | +96.7% | 18M | 252 |
| 2015 | $8.75 | $10.60 | $4.45 | $5.79 | -32.6% | 25.9M | 252 |
| 2014 | $10.14 | $11.13 | $7.25 | $8.59 | -15.3% | 16.5M | 252 |
| 2013 | $8.05 | $10.60 | $7.24 | $10.13 | n/a | 13M | 185 |
KNOP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.49 | -2.9% |
| August 2026 | $10.80 | +0.3% |
| July 2026 | $10.77 | +7.9% |
| June 2026 | $9.98 | -9.3% |
| May 2026 | $11.00 | +2.0% |
| April 2026 | $10.78 | +7.5% |
| March 2026 | $10.03 | -5.7% |
| February 2026 | $10.64 | +0.2% |
| January 2026 | $10.62 | +3.3% |
| December 2025 | $10.28 | +4.3% |
| November 2025 | $9.85 | +10.0% |
| October 2025 | $8.96 | +2.6% |
About the KNOP data
Daily bars. 3,388 sessions from Apr 10, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KNOP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
KNOP share price history
