Kosmos Energy Ltd.
KOSNYSEEnergy● Active
$2.91
+$0.10(+3.38%)
Market Cap$1.4B
P/E Ratio—
52W High$3.34
52W Low$0.84
Kosmos Energy Ltd.（KOS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kos · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.55
Feb 27, 2023
-66.1% from here
5-Year Low5Y
$0.8361
Dec 26, 2025
+246.8% from low
IPO Priceadj.
$18.24
May 11, 2011
-84.1% since IPO
1 Year Ago
$1.97
Jun 9, 2025
+47.2% in 1Y
5 Years Ago
$3.31
Jun 8, 2021
-12.4% in 5Y
10 Years Ago
$5.78
Jun 8, 2016
-49.8% in 10Y
Historical Price Data · KOS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.90 | $2.93 | $2.86 | $2.91 | $2.91 | 4.4M | +0.17% |
| Jun 5, 2026 | $3.01 | $3.03 | $2.79 | $2.81 | $2.81 | 9.9M | -6.64% |
| Jun 4, 2026 | $2.92 | $3.04 | $2.91 | $3.02 | $3.02 | 6.6M | +3.42% |
| Jun 3, 2026 | $3.00 | $3.09 | $2.95 | $2.99 | $2.99 | 8.4M | -0.33% |
| Jun 2, 2026 | $2.90 | $3.02 | $2.87 | $2.97 | $2.97 | 9.5M | +2.41% |
| Jun 1, 2026 | $2.90 | $3.07 | $2.85 | $2.91 | $2.91 | 14.1M | +0.34% |
| May 29, 2026 | $2.72 | $2.81 | $2.69 | $2.80 | $2.80 | 12.2M | +2.94% |
| May 28, 2026 | $2.73 | $2.77 | $2.70 | $2.74 | $2.74 | 8.0M | +0.37% |
| May 27, 2026 | $2.77 | $2.77 | $2.64 | $2.67 | $2.67 | 13.9M | -3.61% |
| May 26, 2026 | $2.94 | $3.00 | $2.83 | $2.85 | $2.85 | 10.3M | -3.06% |
| May 22, 2026 | $3.07 | $3.12 | $2.98 | $3.03 | $3.03 | 8.6M | -1.30% |
| May 21, 2026 | $3.10 | $3.18 | $2.95 | $3.12 | $3.12 | 21.3M | +0.65% |
| May 20, 2026 | $3.12 | $3.29 | $2.99 | $3.01 | $3.01 | 12.8M | -3.53% |
| May 19, 2026 | $3.22 | $3.27 | $3.12 | $3.18 | $3.18 | 11.7M | -1.24% |
| May 18, 2026 | $3.19 | $3.34 | $3.17 | $3.21 | $3.21 | 13.9M | +0.63% |
| May 15, 2026 | $2.98 | $3.26 | $2.97 | $3.23 | $3.23 | 15.8M | +8.39% |
| May 14, 2026 | $2.95 | $3.00 | $2.91 | $2.93 | $2.93 | 6.4M | -0.68% |
| May 13, 2026 | $3.07 | $3.09 | $2.96 | $2.99 | $2.99 | 9.4M | -2.61% |
| May 12, 2026 | $2.96 | $3.10 | $2.95 | $3.10 | $3.10 | 13.9M | +4.73% |
| May 11, 2026 | $2.85 | $2.93 | $2.77 | $2.88 | $2.88 | 16.0M | +1.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KOS
Jan 1 → Dec 31 · 6 years2026+218.1%$0.91 → $2.90
+218.1%
2025-74.3%$3.53 → $0.91
-74.3%
2024-49.4%$6.76 → $3.42
-49.4%
2023+6.8%$6.28 → $6.71
+6.8%
2022+84.3%$3.45 → $6.36
+84.3%
2021+2.7%$3.37 → $3.46
+2.7%
Best Year2026 · +218.1%
Worst Year2025 · -74.3%
Positive Years4 / 6
Avg Annual Return+31.4%
6Y Total Return-13.8%
6Y CAGR~-2.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in KOS?
If you invested $1,000 in KOS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$502
Total Return-49.8%
CAGR~-6.7% / yr
Profit$-498
Based on Jun 8, 2016 · $5.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kosmos Energy Ltd.（KOS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KOS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KOS 历史股价FMP 日线复权 OHLCV