Skip to main content

Kosmos Energy Ltd (NY: KOS )

6.500 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 6.420 6.565 6.335 6.500 3,710,943 +0.01(+0.15%)
Aug 11, 2022 6.260 6.625 6.250 6.490 7,291,924 +0.33(+5.36%)
Aug 10, 2022 6.160 6.250 5.940 6.160 5,150,955 +0.00(+0.00%)
Aug 09, 2022 6.030 6.220 5.940 6.160 7,125,554 +0.27(+4.58%)
Aug 08, 2022 6.020 6.090 5.770 5.890 5,812,253 -0.06(-1.01%)
Aug 05, 2022 5.550 6.080 5.550 5.950 8,907,351 +0.26(+4.57%)
Aug 04, 2022 6.040 6.045 5.680 5.690 7,303,846 -0.35(-5.79%)
Aug 03, 2022 6.410 6.440 5.950 6.040 5,958,623 -0.28(-4.43%)
Aug 02, 2022 6.140 6.390 6.075 6.320 5,407,060 +0.20(+3.27%)
Aug 01, 2022 6.140 6.195 5.925 6.120 3,884,650 -0.22(-3.47%)
Jul 29, 2022 6.110 6.380 6.100 6.340 5,569,001 +0.39(+6.55%)
Jul 28, 2022 6.120 6.235 5.790 5.950 4,609,401 -0.06(-1.00%)
Jul 27, 2022 5.850 6.040 5.755 6.010 8,702,032 +0.24(+4.16%)
Jul 26, 2022 5.920 5.980 5.620 5.770 5,417,891 -0.01(-0.17%)
Jul 25, 2022 5.450 5.790 5.340 5.780 7,537,470 +0.45(+8.44%)
Jul 22, 2022 5.610 5.750 5.320 5.330 5,710,155 -0.29(-5.16%)
Jul 21, 2022 5.600 5.710 5.430 5.620 5,546,720 -0.25(-4.26%)
Jul 20, 2022 5.750 5.930 5.670 5.870 6,461,323 +0.02(+0.34%)
Jul 19, 2022 5.440 5.910 5.440 5.850 7,881,580 +0.33(+5.98%)
Jul 18, 2022 5.500 5.660 5.450 5.520 4,930,929 +0.21(+3.95%)
Jul 15, 2022 5.330 5.370 5.105 5.310 4,503,181 +0.15(+2.91%)
Jul 14, 2022 4.970 5.200 4.885 5.160 9,596,033 -0.10(-1.90%)
Jul 13, 2022 5.130 5.395 5.110 5.260 4,305,775 +0.04(+0.77%)
Jul 12, 2022 5.120 5.275 5.000 5.220 4,965,534 -0.12(-2.25%)
Jul 11, 2022 5.410 5.520 5.240 5.340 5,503,680 -0.23(-4.13%)
Jul 08, 2022 5.630 5.720 5.475 5.570 6,269,824 +0.00(+0.00%)
Jul 07, 2022 5.620 5.690 5.510 5.570 8,441,421 +0.20(+3.72%)
Jul 06, 2022 5.650 5.850 5.235 5.370 9,134,030 -0.43(-7.41%)
Jul 05, 2022 6.000 6.060 5.660 5.800 9,082,854 -0.42(-6.75%)
Jul 01, 2022 6.260 6.380 5.810 6.220 7,833,362 +0.03(+0.48%)
Jun 30, 2022 6.210 6.480 6.070 6.190 11,240,292 -0.21(-3.28%)
Jun 29, 2022 6.840 6.900 6.330 6.400 9,162,564 -0.32(-4.76%)
Jun 28, 2022 6.680 6.780 6.500 6.720 8,163,145 +0.32(+5.00%)
Jun 27, 2022 6.390 6.480 6.173 6.400 6,800,368 +0.15(+2.40%)
Jun 24, 2022 6.150 6.450 6.010 6.250 12,204,133 +0.22(+3.65%)
Jun 23, 2022 6.240 6.300 5.810 6.030 12,176,296 -0.15(-2.43%)
Jun 22, 2022 6.360 6.450 6.050 6.180 11,753,987 -0.62(-9.12%)
Jun 21, 2022 6.790 6.945 6.675 6.800 7,107,641 +0.23(+3.50%)
Jun 17, 2022 6.980 7.150 6.380 6.570 17,734,364 -0.42(-6.01%)
Jun 16, 2022 7.110 7.288 6.920 6.990 9,301,244 -0.38(-5.16%)
Jun 15, 2022 7.510 7.740 7.169 7.370 12,641,132 -0.10(-1.34%)
Jun 14, 2022 7.520 7.820 7.250 7.470 8,776,530 +0.13(+1.77%)
Jun 13, 2022 7.370 7.600 7.020 7.340 9,667,343 -0.66(-8.25%)
Jun 10, 2022 8.040 8.200 7.790 8.000 7,671,654 -0.13(-1.60%)
Jun 09, 2022 8.180 8.360 7.920 8.130 7,090,177 -0.09(-1.09%)
Jun 08, 2022 8.430 8.470 7.990 8.220 7,352,293 -0.18(-2.14%)
Jun 07, 2022 8.010 8.400 7.910 8.400 9,099,789 +0.34(+4.22%)
Jun 06, 2022 8.440 8.445 8.030 8.060 9,224,628 -0.34(-4.05%)
Jun 03, 2022 8.350 8.485 8.290 8.400 8,375,702 +0.11(+1.33%)
Jun 02, 2022 8.320 8.470 8.190 8.290 7,620,633 -0.12(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.