Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,754.31 -122.43 (-0.19%) CMC Crypto 200
1,379.07 +66.45 (+5.06%)
Kosmos Energy Ltd. (KOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.03 | 6.14 | 6.02 | 6.03 | 6.03 | 1,028,231 |
| 18 Apr 2024 | 6.09 | 6.23 | 6.02 | 6.06 | 6.06 | 4,968,600 |
| 17 Apr 2024 | 6.07 | 6.19 | 6.01 | 6.06 | 6.06 | 3,926,700 |
| 16 Apr 2024 | 5.99 | 6.14 | 5.89 | 6.09 | 6.09 | 8,193,600 |
| 15 Apr 2024 | 6.18 | 6.25 | 5.99 | 6.05 | 6.05 | 6,684,800 |
| 12 Apr 2024 | 6.40 | 6.58 | 6.13 | 6.20 | 6.20 | 6,579,700 |
| 11 Apr 2024 | 6.36 | 6.41 | 6.18 | 6.33 | 6.33 | 7,317,500 |
| 10 Apr 2024 | 6.08 | 6.33 | 6.04 | 6.32 | 6.32 | 9,929,000 |
| 09 Apr 2024 | 5.95 | 6.24 | 5.90 | 6.22 | 6.22 | 19,826,600 |
| 08 Apr 2024 | 5.93 | 6.17 | 5.90 | 5.91 | 5.91 | 15,131,100 |
| 05 Apr 2024 | 6.00 | 6.02 | 5.86 | 5.87 | 5.87 | 6,614,400 |
| 04 Apr 2024 | 5.82 | 6.00 | 5.71 | 5.98 | 5.98 | 8,147,600 |
| 03 Apr 2024 | 5.88 | 5.93 | 5.55 | 5.81 | 5.81 | 14,434,400 |
| 02 Apr 2024 | 5.91 | 5.93 | 5.77 | 5.88 | 5.88 | 4,641,000 |
| 01 Apr 2024 | 6.00 | 6.00 | 5.78 | 5.86 | 5.86 | 7,359,600 |
| 28 Mar 2024 | 6.00 | 6.05 | 5.88 | 5.96 | 5.96 | 8,117,800 |
| 27 Mar 2024 | 5.61 | 5.96 | 5.58 | 5.89 | 5.89 | 9,139,200 |
| 26 Mar 2024 | 5.97 | 6.01 | 5.60 | 5.66 | 5.66 | 11,198,000 |
| 25 Mar 2024 | 5.87 | 6.01 | 5.87 | 5.94 | 5.94 | 4,979,100 |
| 22 Mar 2024 | 5.87 | 5.91 | 5.73 | 5.81 | 5.81 | 6,083,100 |
| 21 Mar 2024 | 6.03 | 6.07 | 5.86 | 5.88 | 5.88 | 8,942,000 |
| 20 Mar 2024 | 5.93 | 6.05 | 5.90 | 6.05 | 6.05 | 10,015,900 |
| 19 Mar 2024 | 5.76 | 6.00 | 5.70 | 6.00 | 6.00 | 9,987,800 |
| 18 Mar 2024 | 5.74 | 5.83 | 5.60 | 5.77 | 5.77 | 7,624,100 |
| 15 Mar 2024 | 5.78 | 5.88 | 5.68 | 5.70 | 5.70 | 11,067,400 |
| 14 Mar 2024 | 5.58 | 5.84 | 5.53 | 5.81 | 5.81 | 9,080,500 |
| 13 Mar 2024 | 5.48 | 5.69 | 5.48 | 5.55 | 5.55 | 5,113,600 |
| 12 Mar 2024 | 5.53 | 5.54 | 5.43 | 5.45 | 5.45 | 5,088,000 |
| 11 Mar 2024 | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | 4,544,000 |
| 08 Mar 2024 | 5.46 | 5.57 | 5.38 | 5.52 | 5.52 | 7,773,100 |
| 07 Mar 2024 | 5.61 | 5.68 | 5.45 | 5.47 | 5.47 | 13,950,300 |
| 06 Mar 2024 | 5.46 | 5.70 | 5.35 | 5.59 | 5.59 | 35,273,900 |
| 05 Mar 2024 | 5.26 | 5.77 | 5.23 | 5.40 | 5.40 | 34,410,500 |
| 04 Mar 2024 | 6.26 | 6.33 | 6.00 | 6.01 | 6.01 | 3,712,700 |
| 01 Mar 2024 | 6.23 | 6.37 | 6.19 | 6.25 | 6.25 | 5,878,800 |
| 29 Feb 2024 | 6.10 | 6.19 | 6.08 | 6.14 | 6.14 | 9,342,700 |
| 28 Feb 2024 | 5.95 | 6.12 | 5.88 | 6.04 | 6.04 | 8,128,600 |
| 27 Feb 2024 | 5.82 | 6.04 | 5.76 | 5.96 | 5.96 | 5,745,100 |
| 26 Feb 2024 | 5.79 | 5.86 | 5.54 | 5.76 | 5.76 | 7,216,000 |
| 23 Feb 2024 | 5.82 | 5.97 | 5.74 | 5.96 | 5.96 | 4,827,500 |
| 22 Feb 2024 | 5.87 | 5.96 | 5.84 | 5.93 | 5.93 | 4,360,800 |
| 21 Feb 2024 | 5.81 | 5.99 | 5.77 | 5.95 | 5.95 | 5,634,900 |
| 20 Feb 2024 | 5.89 | 5.95 | 5.73 | 5.75 | 5.75 | 5,392,600 |
| 16 Feb 2024 | 5.99 | 6.03 | 5.90 | 5.96 | 5.96 | 3,550,500 |
| 15 Feb 2024 | 5.66 | 6.05 | 5.66 | 6.00 | 6.00 | 5,534,800 |
| 14 Feb 2024 | 5.57 | 5.66 | 5.55 | 5.62 | 5.62 | 2,698,200 |
| 13 Feb 2024 | 5.70 | 5.74 | 5.48 | 5.54 | 5.54 | 8,020,700 |
| 12 Feb 2024 | 5.49 | 5.88 | 5.49 | 5.78 | 5.78 | 10,174,700 |
| 09 Feb 2024 | 5.74 | 5.77 | 5.36 | 5.42 | 5.42 | 16,017,200 |
| 08 Feb 2024 | 5.64 | 5.81 | 5.62 | 5.77 | 5.77 | 3,663,600 |
| 07 Feb 2024 | 5.65 | 5.70 | 5.60 | 5.67 | 5.67 | 4,461,600 |
| 06 Feb 2024 | 5.45 | 5.80 | 5.41 | 5.64 | 5.64 | 8,424,900 |
| 05 Feb 2024 | 5.70 | 5.70 | 5.38 | 5.43 | 5.43 | 11,666,100 |
| 02 Feb 2024 | 5.90 | 5.93 | 5.74 | 5.79 | 5.79 | 6,374,000 |
| 01 Feb 2024 | 6.15 | 6.23 | 5.93 | 5.96 | 5.96 | 5,985,500 |
| 31 Jan 2024 | 6.34 | 6.39 | 6.05 | 6.06 | 6.06 | 4,379,600 |
| 30 Jan 2024 | 6.13 | 6.37 | 6.09 | 6.36 | 6.36 | 3,500,600 |
| 29 Jan 2024 | 6.31 | 6.31 | 6.06 | 6.24 | 6.24 | 5,849,100 |
| 26 Jan 2024 | 6.29 | 6.33 | 6.20 | 6.28 | 6.28 | 3,927,900 |
| 25 Jan 2024 | 6.33 | 6.33 | 6.13 | 6.28 | 6.28 | 5,677,400 |
| 24 Jan 2024 | 6.34 | 6.34 | 6.16 | 6.27 | 6.27 | 4,318,300 |
| 23 Jan 2024 | 6.25 | 6.30 | 6.17 | 6.25 | 6.25 | 4,286,500 |
| 22 Jan 2024 | 6.35 | 6.35 | 6.13 | 6.25 | 6.25 | 6,229,900 |
| 19 Jan 2024 | 6.37 | 6.38 | 6.26 | 6.36 | 6.36 | 3,291,200 |
| 18 Jan 2024 | 6.30 | 6.40 | 6.26 | 6.39 | 6.39 | 4,180,000 |
| 17 Jan 2024 | 6.32 | 6.41 | 6.20 | 6.25 | 6.25 | 5,524,600 |
| 16 Jan 2024 | 6.45 | 6.53 | 6.40 | 6.42 | 6.42 | 5,748,100 |
| 12 Jan 2024 | 6.67 | 6.79 | 6.50 | 6.50 | 6.50 | 4,592,100 |
| 11 Jan 2024 | 6.56 | 6.62 | 6.50 | 6.54 | 6.54 | 5,726,300 |
| 10 Jan 2024 | 6.63 | 6.63 | 6.42 | 6.50 | 6.50 | 6,167,100 |
| 09 Jan 2024 | 6.73 | 6.76 | 6.53 | 6.63 | 6.63 | 5,498,200 |
| 08 Jan 2024 | 6.63 | 6.78 | 6.52 | 6.77 | 6.77 | 3,968,500 |
| 05 Jan 2024 | 6.80 | 6.87 | 6.74 | 6.83 | 6.83 | 4,460,000 |
| 04 Jan 2024 | 6.85 | 6.88 | 6.61 | 6.73 | 6.73 | 6,056,300 |
| 03 Jan 2024 | 6.73 | 6.93 | 6.67 | 6.87 | 6.87 | 2,710,400 |
| 02 Jan 2024 | 6.76 | 6.85 | 6.70 | 6.73 | 6.73 | 2,253,800 |
| 29 Dec 2023 | 6.81 | 6.85 | 6.68 | 6.71 | 6.71 | 2,687,700 |
| 28 Dec 2023 | 6.93 | 6.99 | 6.78 | 6.79 | 6.79 | 2,204,300 |
| 27 Dec 2023 | 7.03 | 7.07 | 6.93 | 6.98 | 6.98 | 2,649,700 |
| 26 Dec 2023 | 6.99 | 7.07 | 6.94 | 7.04 | 7.04 | 2,169,500 |
| 22 Dec 2023 | 6.88 | 6.94 | 6.80 | 6.87 | 6.87 | 2,840,900 |
| 21 Dec 2023 | 6.69 | 6.80 | 6.66 | 6.78 | 6.78 | 2,461,100 |
| 20 Dec 2023 | 6.78 | 6.83 | 6.66 | 6.67 | 6.67 | 3,767,000 |
| 19 Dec 2023 | 6.67 | 6.75 | 6.62 | 6.72 | 6.72 | 4,890,900 |
| 18 Dec 2023 | 6.67 | 6.90 | 6.61 | 6.64 | 6.64 | 5,709,200 |
| 15 Dec 2023 | 6.71 | 6.72 | 6.46 | 6.54 | 6.54 | 8,144,400 |
| 14 Dec 2023 | 6.56 | 6.76 | 6.49 | 6.64 | 6.64 | 5,704,400 |
| 13 Dec 2023 | 6.20 | 6.39 | 6.12 | 6.36 | 6.36 | 5,167,900 |
| 12 Dec 2023 | 6.22 | 6.25 | 5.98 | 6.17 | 6.17 | 4,944,200 |
| 11 Dec 2023 | 6.31 | 6.45 | 6.27 | 6.32 | 6.32 | 3,818,300 |
| 08 Dec 2023 | 6.29 | 6.40 | 6.29 | 6.34 | 6.34 | 3,574,400 |
| 07 Dec 2023 | 6.17 | 6.25 | 6.10 | 6.22 | 6.22 | 2,706,700 |
| 06 Dec 2023 | 6.17 | 6.27 | 6.07 | 6.09 | 6.09 | 6,076,400 |
| 05 Dec 2023 | 6.60 | 6.65 | 6.24 | 6.25 | 6.25 | 4,832,400 |
| 04 Dec 2023 | 6.70 | 6.71 | 6.52 | 6.63 | 6.63 | 3,126,900 |
| 01 Dec 2023 | 6.76 | 6.87 | 6.70 | 6.73 | 6.73 | 3,889,100 |
| 30 Nov 2023 | 6.87 | 7.01 | 6.72 | 6.79 | 6.79 | 4,113,200 |
| 29 Nov 2023 | 6.83 | 6.91 | 6.76 | 6.80 | 6.80 | 2,295,100 |
| 28 Nov 2023 | 6.87 | 6.90 | 6.72 | 6.77 | 6.77 | 2,337,500 |
| 27 Nov 2023 | 6.81 | 6.88 | 6.74 | 6.85 | 6.85 | 2,218,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.