2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 131.80
-0.60 (-0.45%)
Feb 23, 2026, 3:56 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 132.00 | 132.20 | 130.50 | 131.60 | - | -0.60% | 91,409 |
| Feb 20, 2026 | 132.40 | 132.50 | 131.10 | 132.40 | 132.40 | 0.08% | 133,934 |
| Feb 19, 2026 | 132.10 | 132.70 | 131.00 | 132.30 | 132.30 | 0.08% | 127,973 |
| Feb 18, 2026 | 131.60 | 132.80 | 131.20 | 132.20 | 132.20 | -0.30% | 145,328 |
| Feb 17, 2026 | 133.40 | 133.40 | 132.10 | 132.60 | 131.17 | -0.53% | 106,036 |
| Feb 16, 2026 | 133.50 | 133.50 | 132.40 | 133.30 | 131.86 | 0.08% | 66,232 |
| Feb 13, 2026 | 131.10 | 133.50 | 130.60 | 133.20 | 131.76 | 1.37% | 209,849 |
| Feb 12, 2026 | 135.00 | 135.00 | 130.50 | 131.40 | 129.98 | -3.45% | 354,849 |
| Feb 11, 2026 | 139.80 | 139.80 | 134.20 | 136.10 | 134.63 | -4.09% | 347,687 |
| Feb 10, 2026 | 141.60 | 142.10 | 141.00 | 141.90 | 140.37 | 0.21% | 104,125 |
| Feb 9, 2026 | 142.30 | 143.70 | 141.40 | 141.60 | 140.07 | -0.35% | 43,475 |
| Feb 6, 2026 | 141.60 | 142.10 | 140.70 | 142.10 | 140.57 | 0.35% | 48,153 |
| Feb 5, 2026 | 140.50 | 141.70 | 139.60 | 141.60 | 140.07 | 0.78% | 97,210 |
| Feb 4, 2026 | 143.80 | 143.80 | 139.60 | 140.50 | 138.98 | -1.95% | 145,980 |
| Feb 3, 2026 | 143.80 | 144.00 | 142.80 | 143.30 | 141.75 | -0.21% | 96,372 |
| Feb 2, 2026 | 143.40 | 143.80 | 142.00 | 143.60 | 142.05 | 0.35% | 93,698 |
| Jan 30, 2026 | 142.30 | 144.00 | 141.20 | 143.10 | 141.56 | 1.20% | 161,038 |
| Jan 29, 2026 | 142.10 | 142.60 | 140.80 | 141.40 | 139.88 | -0.21% | 132,926 |
| Jan 28, 2026 | 144.20 | 144.20 | 140.70 | 141.70 | 140.17 | -1.73% | 148,628 |
| Jan 27, 2026 | 142.80 | 144.20 | 142.20 | 144.20 | 142.64 | 1.55% | 80,676 |
| Jan 26, 2026 | 143.00 | 143.10 | 140.70 | 142.00 | 140.47 | -0.42% | 68,431 |
| Jan 23, 2026 | 142.00 | 142.60 | 140.80 | 142.60 | 141.06 | 0.56% | 86,560 |
| Jan 22, 2026 | 144.50 | 146.60 | 141.70 | 141.80 | 140.27 | -1.73% | 140,599 |
| Jan 21, 2026 | 144.50 | 145.80 | 143.30 | 144.30 | 142.74 | -0.14% | 52,616 |
| Jan 20, 2026 | 142.50 | 145.30 | 141.90 | 144.50 | 142.94 | 1.12% | 82,744 |
| Jan 19, 2026 | 141.60 | 142.90 | 141.10 | 142.90 | 141.36 | -0.42% | 94,240 |
| Jan 16, 2026 | 142.10 | 143.50 | 141.30 | 143.50 | 141.95 | 1.20% | 100,567 |
| Jan 15, 2026 | 145.20 | 145.20 | 141.40 | 141.80 | 140.27 | -3.54% | 94,374 |
| Jan 14, 2026 | 147.90 | 147.90 | 146.00 | 147.00 | 143.12 | -0.20% | 87,255 |
| Jan 13, 2026 | 145.50 | 147.40 | 144.20 | 147.30 | 143.41 | 1.66% | 209,578 |
| Jan 12, 2026 | 146.00 | 146.00 | 144.20 | 144.90 | 141.08 | 0.07% | 100,423 |
| Jan 9, 2026 | 145.30 | 146.70 | 144.70 | 144.80 | 140.98 | 0.07% | 214,674 |
| Jan 8, 2026 | 145.10 | 146.10 | 144.60 | 144.70 | 140.88 | -0.28% | 111,950 |
| Jan 7, 2026 | 141.50 | 145.20 | 141.10 | 145.10 | 141.27 | 1.90% | 200,548 |
| Jan 6, 2026 | 142.70 | 142.70 | 141.30 | 142.40 | 138.64 | 0.28% | 46,294 |
| Jan 5, 2026 | 141.10 | 143.20 | 139.50 | 142.00 | 138.25 | 1.43% | 196,106 |
| Jan 2, 2026 | 143.10 | 143.50 | 140.00 | 140.00 | 136.30 | -3.38% | 177,871 |
| Dec 30, 2025 | 143.70 | 145.00 | 143.10 | 144.90 | 141.08 | 1.12% | 146,477 |
| Dec 29, 2025 | 140.20 | 144.10 | 140.20 | 143.30 | 139.52 | 2.21% | 216,541 |
| Dec 23, 2025 | 140.10 | 140.60 | 139.00 | 140.20 | 136.50 | -0.14% | 73,978 |
| Dec 22, 2025 | 140.70 | 141.60 | 140.00 | 140.40 | 136.69 | -0.07% | 109,798 |
| Dec 19, 2025 | 140.60 | 140.80 | 139.30 | 140.50 | 136.79 | -0.21% | 160,607 |
| Dec 18, 2025 | 140.60 | 141.20 | 139.50 | 140.80 | 137.08 | -0.98% | 112,824 |
| Dec 17, 2025 | 141.90 | 142.50 | 141.10 | 142.20 | 136.36 | 0.71% | 115,278 |
| Dec 16, 2025 | 140.30 | 141.40 | 140.10 | 141.20 | 135.40 | 0.64% | 71,458 |
| Dec 15, 2025 | 140.60 | 141.20 | 139.70 | 140.30 | 134.54 | -0.28% | 84,780 |
| Dec 12, 2025 | 141.00 | 141.40 | 140.10 | 140.70 | 134.92 | -0.28% | 126,089 |
| Dec 11, 2025 | 142.40 | 142.40 | 141.10 | 141.10 | 135.31 | -0.35% | 41,296 |
| Dec 10, 2025 | 143.00 | 143.00 | 141.30 | 141.60 | 135.79 | -0.49% | 163,909 |
| Dec 9, 2025 | 143.50 | 143.50 | 142.10 | 142.30 | 136.46 | -1.45% | 182,165 |