Stock listing
Tradegate:KO4 KNOT Offshore Partners LP Aktie
German listing (Tradegate) of KNOT Offshore Partners LP · home listing NYSE:KNOP
Follow KNOT Offshore Partners LP into a list and get an email when it puts out news.
Home listing price · NYSE:KNOP
$8.88 USD -0.87 (-8.9%)
Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:KNOP
- Day range
- $8.06 – $9.68 USDNov 2, 2026
- Volume
- 694,608 sharesNov 2, 2026
- Market cap
- $298.9M USDAt the close on Nov 2, 2026 · price × 33.66M shares outstanding
- 52-week range
- $8.06 – $11.78 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $542,620 USDMedian day 38,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:KNOP · Home | $8.88 USD | -0.87 (-8.9%) | 694,608 | $9.68 | $9.68 | $8.06 | $9.75 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:KNOP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.88 | -0.87 | -8.9% | $9.68 | $9.68 | $8.06 | 694,608 | |
| $9.75 | -0.13 | -1.3% | $9.93 | $9.93 | $9.68 | 47,287 | |
| $9.88 | -0.07 | -0.7% | $9.88 | $9.971 | $9.81 | 7,589 | |
| $9.95 | -0.03 | -0.3% | $10.08 | $10.09 | $9.90 | 16,545 | |
| $9.98 | -0.01 | -0.1% | $10.12 | $10.23 | $9.955 | 37,584 | |
| $9.99 | -0.27 | -2.6% | $10.05 | $10.19 | $9.96 | 24,603 | |
| $10.26 | +0.21 | +2.1% | $10.04 | $10.32 | $10.00 | 49,200 | |
| $10.05 | +0.06 | +0.6% | $10.03 | $10.13 | $9.97 | 41,400 | |
| $9.99 | +0.10 | +1.0% | $9.89 | $10.09 | $9.81 | 27,600 | |
| $9.89 | +0.04 | +0.4% | $9.85 | $9.91 | $9.79 | 43,600 | |
| $9.85 | -0.05 | -0.5% | $9.99 | $10.18 | $9.80 | 60,200 | |
| $9.90 | +0.13 | +1.3% | $9.80 | $9.98 | $9.75 | 58,600 | |
| $9.77 | -0.06 | -0.6% | $9.75 | $9.85 | $9.68 | 72,800 | |
| $9.83 | -0.23 | -2.3% | $10.17 | $10.25 | $9.75 | 59,000 | |
| $10.06 | -0.15 | -1.5% | $10.20 | $10.24 | $9.90 | 95,000 | |
| $10.21 | -0.08 | -0.8% | $10.34 | $10.50 | $10.17 | 35,300 | |
| $10.29 | -0.09 | -0.9% | $10.37 | $10.37 | $10.19 | 25,500 | |
| $10.38 | +0.04 | +0.4% | $10.39 | $10.54 | $10.25 | 21,500 | |
| $10.34 | +0.09 | +0.9% | $10.28 | $10.40 | $10.20 | 37,300 | |
| $10.25 | -0.14 | -1.3% | $10.35 | $10.56 | $10.22 | 67,400 | |
| $10.39 | -0.20 | -1.9% | $10.61 | $10.66 | $10.24 | 41,900 | |
| $10.59 | +0.12 | +1.1% | $10.50 | $10.64 | $10.38 | 20,600 | |
| $10.47 | +0.14 | +1.4% | $10.40 | $10.60 | $10.22 | 72,100 | |
| $10.33 | -0.17 | -1.6% | $10.53 | $10.53 | $10.30 | 26,800 | |
| $10.50 | +0.01 | +0.1% | $10.50 | $10.54 | $10.36 | 28,900 | |
| $10.49 | -0.07 | -0.7% | $10.61 | $10.65 | $10.39 | 47,100 | |
| $10.56 | -0.13 | -1.2% | $10.61 | $10.64 | $10.17 | 87,000 | |
| $10.69 | -0.10 | -0.9% | $10.80 | $10.80 | $10.60 | 30,000 | |
| $10.79 | -0.15 | -1.4% | $11.05 | $11.05 | $10.76 | 18,400 | |
| $10.94 | -0.24 | -2.1% | $11.04 | $11.09 | $10.84 | 33,400 | |
| $11.18 | -0.12 | -1.1% | $11.26 | $11.28 | $11.07 | 41,400 | |
| $11.30 | +0.05 | +0.4% | $11.26 | $11.38 | $11.19 | 34,846 | |
| $11.25 | +0.15 | +1.4% | $11.10 | $11.28 | $11.09 | 23,051 | |
| $11.10 | -0.15 | -1.3% | $11.14 | $11.29 | $11.04 | 25,800 | |
| $11.25 | -0.03 | -0.3% | $11.25 | $11.37 | $11.07 | 25,200 | |
| $11.28 | +0.05 | +0.4% | $11.22 | $11.35 | $11.00 | 45,300 | |
| $11.23 | -0.09 | -0.8% | $11.26 | $11.39 | $11.10 | 35,100 | |
| $11.32 | -0.16 | -1.4% | $11.48 | $11.48 | $11.29 | 14,400 | |
| $11.48 | -0.06 | -0.5% | $11.54 | $11.65 | $11.18 | 34,200 | |
| $11.54 | +0.15 | +1.3% | $11.39 | $11.76 | $11.14 | 92,100 | |
| $11.39 | +0.16 | +1.4% | $10.50 | $11.51 | $10.50 | 72,300 | |
| $11.23 | -0.06 | -0.5% | $11.31 | $11.34 | $11.14 | 38,000 | |
| $11.29 | +0.32 | +2.9% | $10.96 | $11.40 | $10.84 | 90,100 | |
| $10.97 | +0.17 | +1.6% | $10.81 | $11.06 | $10.80 | 55,900 | |
| $10.80 | -0.10 | -0.9% | $11.03 | $11.03 | $10.66 | 39,300 | |
| $10.90 | +0.30 | +2.8% | $10.65 | $11.00 | $10.61 | 61,500 | |
| $10.60 | -0.06 | -0.6% | $10.61 | $10.88 | $10.48 | 69,800 | |
| $10.66 | -0.03 | -0.3% | $10.59 | $10.88 | $10.47 | 55,000 | |
| $10.69 | 0.00 | 0.0% | $10.56 | $10.73 | $10.44 | 22,826 | |
| $10.69 | +0.01 | +0.1% | $10.58 | $10.69 | $10.41 | 33,838 | |
| $10.68 | +0.17 | +1.6% | $10.55 | $10.74 | $10.45 | 48,100 | |
| $10.51 | -0.09 | -0.8% | $10.73 | $10.73 | $10.45 | 49,100 | |
| $10.60 | +0.02 | +0.2% | $10.59 | $10.70 | $10.55 | 20,800 | |
| $10.58 | +0.02 | +0.2% | $10.69 | $10.70 | $10.49 | 32,200 | |
| $10.56 | -0.11 | -1.0% | $10.60 | $10.76 | $10.39 | 51,900 | |
| $10.67 | +0.07 | +0.7% | $10.69 | $10.78 | $10.57 | 33,600 | |
| $10.60 | +0.11 | +1.0% | $10.54 | $10.84 | $10.49 | 42,700 | |
| $10.49 | -0.04 | -0.4% | $10.42 | $10.62 | $10.41 | 21,400 | |
| $10.53 | -0.17 | -1.6% | $10.70 | $10.88 | $10.52 | 30,428 | |
| $10.70 | +0.12 | +1.1% | $10.58 | $10.85 | $10.47 | 45,608 | |
| $10.58 | -0.06 | -0.6% | $10.53 | $10.66 | $10.40 | 46,200 | |
| $10.64 | +0.20 | +1.9% | $10.56 | $10.80 | $10.45 | 22,000 | |
| $10.44 | -0.06 | -0.6% | $10.52 | $10.59 | $10.23 | 111,300 | |
| $10.50 | -0.20 | -1.9% | $10.60 | $10.65 | $10.38 | 25,600 | |
| $10.70 | -0.07 | -0.6% | $10.70 | $10.79 | $10.51 | 25,300 |
- Ticker
- Tradegate:KO4
- Asset type
- Stock
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 1, 2026
KNOT Offshore Partners LP Announces 3rd Quarter 2026 Cash Distribution
Latest earnings call · Sep 4, 2026
KNOT Offshore Partners LP (NYSE:KNOP) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 4, 2026
Q2 2026 Earnings Presentation
Earnings · 26 slides
Calls
Replays
KNOT Offshore Partners LP (NYSE:KNOP) Q2 2026 Earnings Call
Fri, Sep 04, 2026 · 9:30 AM ET
Watch TranscriptKNOT Offshore Partners LP (NYSE:KNOP) Q1 2026 Earnings Call
Fri, May 29, 2026 · 9:30 AM ET
Watch TranscriptKNOT Offshore Partners LP (NYSE:KNOP) Q4 2025 Earnings Call
Thu, Mar 26, 2026 · 9:30 AM ET
Watch Transcript
Latest news
KNOT Offshore Partners LP Announces 3rd Quarter 2026 Cash Distribution
Oct 1, 2026
Closed $10.47 (+1.4%) on Oct 1, 2026
KNOT Offshore Partners LP Earnings Release—Interim Results for the Period Ended June 30, 2026
Sep 3, 2026
Closed $11.39 (+1.4%) on Sep 4, 2026
KNOT Offshore Partners LP Acquires Hedda Knutsen and Completes $225 Million Loan Refinancing
Aug 26, 2026
Closed $10.66 (-0.3%) on Aug 26, 2026
KNOT Offshore Partners LP Announces 2nd Quarter 2026 Earnings Results Conference Call
Aug 10, 2026
Closed $10.53 (-1.6%) on Aug 11, 2026
KNOT Offshore Partners LP announces 2nd quarter 2026 cash distribution
Jul 7, 2026
Closed $10.94 (+5.7%) on Jul 7, 2026
KNOT Offshore Partners LP Announces Update to Vessel Acquisition Schedule
Jun 10, 2026
Closed $10.71 (+1.0%) on Jun 10, 2026
KNOT Offshore Partners LP Earnings Release — Interim Results for the Period Ended March 31, 2026
May 28, 2026
Closed $11.00 (-1.7%) on May 29, 2026
KNOT Offshore Partners LP Announces 1st Quarter 2026 Earnings Results Conference Call
May 20, 2026
Closed $11.38 (+0.7%) on May 20, 2026
KNOT Offshore Partners LP Announces Availability of Its Form 20-F for the Year Ended December 31, 2025
Apr 17, 2026
Closed $10.12 (-0.1%) on Apr 17, 2026
KNOT Offshore Partners LP Announces 1st Quarter 2026 Cash Distribution
Apr 7, 2026
Closed $10.06 (-2.1%) on Apr 7, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 26 slides · Sep 4, 2026
Investor Presentation (June 2026)
Investor deck · 32 slides · June 2026
KNOT Offshore Partners LP Common Units representing Limited Partner Interests — Q1 2026 Earnings Presentation
Earnings · 26 slides · May 29, 2026
KNOT Offshore Partners LP Common Units representing Limited Partner Interests — Q4 2025 Earnings Presentation
Earnings · 26 slides · Mar 26, 2026
KNOT Offshore Partners LP on 6ix
- News releases
- 17 in the last 12 months · 32 in all · newest Oct 1, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Sep 4, 2026
- Decks
- 57 decks · latest Sep 4, 2026
Where KNOT Offshore Partners LP is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:KNOP · Home listing | NYSE | United States | USD |
| Lang & Schwarz:A1T9FV | Lang & Schwarz | Germany | EUR |
| LS Exchange:A1T9FV | LS Exchange | Germany | EUR |
| gettex:KO4 | gettex | Germany | EUR |
| Frankfurt:KO4 | Frankfurt | Germany | EUR |
| BOATS:KNOP | BOATS | United States | USD |
| Hamburg:KO4 | Hamburg | Germany | EUR |
| Munich:KO4 | Munich | Germany | EUR |
| Hanover:KO4 | Hanover | Germany | EUR |
| Tradegate:KO4 · This page | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about KNOT Offshore Partners LP.