Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Kosmos Energy Ltd | KOS | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.74 | 5.71 | 5.86 | 5.81 | 5.72 |
KOS Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.82 | 5.97 | 5.535 | 5.72 | 4,626,630 | -0.04 | -0.69% |
1 Month | 6.00 | 6.58 | 5.535 | 6.01 | 6,553,292 | -0.22 | -3.67% |
3 Months | 5.74 | 6.58 | 5.23 | 5.82 | 8,198,594 | 0.04 | 0.70% |
6 Months | 7.67 | 7.685 | 5.23 | 6.08 | 6,298,996 | -1.89 | -24.64% |
1 Year | 5.935 | 8.28 | 5.23 | 6.42 | 5,655,157 | -0.155 | -2.61% |
3 Years | 2.94 | 8.55 | 1.80 | 5.61 | 7,227,581 | 2.84 | 96.60% |
5 Years | 6.49 | 9.50 | 0.501 | 4.48 | 7,469,459 | -0.71 | -10.94% |
KOS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 5.81 | 0.09 | 1.57% | 5.74 | 5.86 | 5.71 | 7,809,126 |
03 May 2024 | 5.72 | 0.13 | 2.33% | 5.67 | 5.74 | 5.575 | 3,874,309 |
02 May 2024 | 5.59 | -0.08 | -1.41% | 5.70 | 5.77 | 5.535 | 6,419,700 |
01 May 2024 | 5.67 | -0.24 | -4.06% | 5.85 | 5.87 | 5.655 | 6,878,413 |
30 Apr 2024 | 5.91 | 0.03 | 0.51% | 5.86 | 5.97 | 5.85 | 3,859,969 |
27 Apr 2024 | 5.88 | 0.05 | 0.86% | 5.82 | 5.91 | 5.78 | 2,100,759 |
26 Apr 2024 | 5.83 | -0.12 | -2.02% | 5.87 | 5.92 | 5.77 | 3,654,574 |
25 Apr 2024 | 5.95 | 0.12 | 2.06% | 5.82 | 5.98 | 5.75 | 4,192,844 |
24 Apr 2024 | 5.83 | -0.04 | -0.68% | 5.86 | 5.92 | 5.81 | 3,823,881 |
23 Apr 2024 | 5.87 | -0.11 | -1.84% | 5.94 | 5.995 | 5.84 | 4,201,178 |
20 Apr 2024 | 5.98 | -0.08 | -1.32% | 6.03 | 6.135 | 5.98 | 3,586,461 |
19 Apr 2024 | 6.06 | 0.00 | 0.00% | 6.10 | 6.23 | 6.02 | 4,968,570 |
18 Apr 2024 | 6.06 | -0.03 | -0.49% | 6.07 | 6.185 | 6.009 | 3,926,357 |
17 Apr 2024 | 6.09 | 0.04 | 0.66% | 5.955 | 6.14 | 5.89 | 7,910,112 |
16 Apr 2024 | 6.05 | -0.15 | -2.42% | 6.18 | 6.245 | 5.99 | 6,684,445 |
13 Apr 2024 | 6.20 | -0.13 | -2.05% | 6.40 | 6.58 | 6.13 | 6,579,747 |
12 Apr 2024 | 6.33 | 0.01 | 0.16% | 6.36 | 6.41 | 6.18 | 7,317,545 |
11 Apr 2024 | 6.32 | 0.10 | 1.61% | 6.095 | 6.33 | 6.07 | 9,526,938 |
10 Apr 2024 | 6.22 | 0.31 | 5.25% | 5.95 | 6.24 | 5.90 | 19,823,479 |
09 Apr 2024 | 5.91 | 0.04 | 0.68% | 5.93 | 6.17 | 5.90 | 15,131,059 |
06 Apr 2024 | 5.87 | -0.11 | -1.84% | 6.00 | 6.02 | 5.86 | 6,605,500 |
05 Apr 2024 | 5.98 | 0.17 | 2.93% | 5.82 | 6.00 | 5.71 | 8,146,544 |