MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KOS — Kosmos Energy Ltd.
NYSEKosmos Energy Ltd.
$2.52
+0.01(+0.40%)
- O
- 2.52
- H
- 2.63
- L
- 2.43
- V
- 16.52M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.52
Period Return+44.83%
Period High$3.34
Period Low$0.84
Avg Daily Volume15.06M
Total Trading Days365
KOS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.52 | $2.63 | $2.43 | $2.52 | +$0.01 | +0.40% | 16,516,535 | $2.55 | $2.43 $2.63 |
| Oct 2, 2026 | $2.54 | $2.57 | $2.47 | $2.51 | $-0.07 | -2.71% | 11,984,198 | $2.50 | $2.47 $2.57 |
| Oct 1, 2026 | $2.55 | $2.63 | $2.49 | $2.58 | +$0.04 | +1.57% | 13,725,347 | $2.58 | $2.49 $2.63 |
| Sep 30, 2026 | $2.56 | $2.60 | $2.43 | $2.54 | $-0.04 | -1.55% | 16,154,613 | $2.55 | $2.43 $2.60 |
| Sep 29, 2026 | $2.52 | $2.66 | $2.50 | $2.58 | +$0.00 | +0.00% | 11,584,654 | $2.60 | $2.50 $2.66 |
| Sep 28, 2026 | $2.70 | $2.73 | $2.56 | $2.58 | $-0.07 | -2.64% | 17,888,034 | $2.62 | $2.56 $2.73 |
| Sep 25, 2026 | $2.72 | $2.75 | $2.61 | $2.65 | $-0.14 | -5.02% | 11,864,158 | $2.66 | $2.61 $2.75 |
| Sep 24, 2026 | $2.70 | $2.85 | $2.69 | $2.79 | +$0.14 | +5.28% | 11,853,368 | $2.78 | $2.69 $2.85 |
| Sep 23, 2026 | $2.62 | $2.69 | $2.55 | $2.65 | +$0.08 | +3.11% | 16,468,482 | $2.65 | $2.55 $2.69 |
| Sep 22, 2026 | $2.55 | $2.63 | $2.52 | $2.57 | $-0.06 | -2.28% | 14,249,107 | $2.58 | $2.52 $2.63 |
| Sep 21, 2026 | $2.63 | $2.66 | $2.58 | $2.63 | $-0.10 | -3.66% | 12,664,724 | $2.62 | $2.58 $2.66 |
| Sep 18, 2026 | $2.87 | $2.87 | $2.72 | $2.73 | $-0.11 | -3.87% | 15,780,452 | $2.76 | $2.72 $2.87 |
| Sep 17, 2026 | $2.82 | $2.89 | $2.81 | $2.84 | $-0.03 | -1.05% | 9,026,988 | $2.84 | $2.81 $2.89 |
| Sep 16, 2026 | $2.98 | $3.00 | $2.85 | $2.87 | $-0.22 | -7.12% | 16,343,348 | $2.91 | $2.85 $3.00 |
| Sep 15, 2026 | $2.96 | $3.10 | $2.95 | $3.09 | +$0.17 | +5.82% | 13,283,918 | $3.05 | $2.95 $3.10 |
| Sep 14, 2026 | $3.12 | $3.15 | $2.89 | $2.92 | $-0.10 | -3.31% | 16,085,875 | $2.98 | $2.89 $3.15 |
| Sep 11, 2026 | $2.89 | $3.04 | $2.89 | $3.02 | +$0.08 | +2.72% | 13,029,127 | $2.99 | $2.89 $3.04 |
| Sep 10, 2026 | $2.94 | $3.00 | $2.87 | $2.94 | +$0.07 | +2.44% | 10,434,211 | $2.96 | $2.87 $3.00 |
| Sep 9, 2026 | $2.96 | $2.96 | $2.83 | $2.87 | +$0.02 | +0.70% | 10,088,415 | $2.88 | $2.83 $2.96 |
| Sep 8, 2026 | $2.89 | $2.92 | $2.80 | $2.85 | +$0.07 | +2.52% | 7,633,018 | $2.85 | $2.80 $2.92 |
| Sep 4, 2026 | $2.77 | $2.80 | $2.68 | $2.78 | $-0.04 | -1.42% | 14,310,423 | $2.75 | $2.68 $2.80 |
| Sep 3, 2026 | $2.95 | $2.95 | $2.81 | $2.82 | $-0.11 | -3.75% | 8,850,850 | $2.87 | $2.81 $2.95 |
| Sep 2, 2026 | $2.90 | $3.00 | $2.88 | $2.93 | $-0.02 | -0.68% | 10,086,374 | $2.95 | $2.88 $3.00 |
| Sep 1, 2026 | $2.93 | $2.98 | $2.85 | $2.95 | +$0.09 | +3.15% | 11,710,404 | $2.93 | $2.85 $2.98 |
| Aug 31, 2026 | $2.90 | $2.91 | $2.80 | $2.86 | +$0.10 | +3.62% | 10,077,149 | $2.85 | $2.80 $2.91 |
| Aug 28, 2026 | $2.84 | $2.87 | $2.73 | $2.76 | $-0.11 | -3.83% | 10,502,375 | $2.77 | $2.73 $2.87 |
| Aug 27, 2026 | $2.82 | $2.91 | $2.75 | $2.87 | +$0.09 | +3.24% | 9,357,312 | $2.85 | $2.75 $2.91 |
| Aug 26, 2026 | $2.65 | $2.80 | $2.59 | $2.78 | +$0.05 | +1.83% | 12,406,660 | $2.72 | $2.59 $2.80 |
| Aug 25, 2026 | $2.75 | $2.79 | $2.68 | $2.73 | $-0.13 | -4.55% | 9,431,463 | $2.74 | $2.68 $2.79 |
| Aug 24, 2026 | $2.90 | $2.95 | $2.82 | $2.86 | $-0.10 | -3.38% | 11,435,967 | $2.86 | $2.82 $2.95 |