2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 146.60
+2.40 (1.66%)
Sep 12, 2025, 4:29 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 144.50 | 146.90 | 143.80 | 146.60 | 146.60 | 1.66% | 188,409 |
| Sep 11, 2025 | 144.80 | 145.30 | 142.80 | 144.20 | 144.20 | 0.63% | 131,512 |
| Sep 10, 2025 | 145.30 | 145.70 | 143.10 | 143.30 | 143.30 | -0.21% | 115,114 |
| Sep 9, 2025 | 141.40 | 146.50 | 141.40 | 143.60 | 143.60 | 2.43% | 183,957 |
| Sep 8, 2025 | 138.00 | 141.20 | 138.00 | 140.20 | 140.20 | 2.34% | 107,042 |
| Sep 5, 2025 | 138.90 | 139.70 | 136.30 | 137.00 | 137.00 | -0.94% | 88,319 |
| Sep 4, 2025 | 134.00 | 138.80 | 133.70 | 138.30 | 138.30 | 2.29% | 94,338 |
| Sep 3, 2025 | 134.80 | 136.30 | 133.70 | 135.20 | 135.20 | 0.37% | 108,526 |
| Sep 2, 2025 | 132.60 | 136.20 | 132.60 | 134.70 | 134.70 | 1.66% | 178,787 |
| Sep 1, 2025 | 135.40 | 136.40 | 132.40 | 132.50 | 132.50 | -1.92% | 118,548 |
| Aug 29, 2025 | 138.20 | 138.20 | 135.10 | 135.10 | 135.10 | -2.17% | 76,457 |
| Aug 28, 2025 | 135.00 | 139.50 | 135.00 | 138.10 | 138.10 | 1.99% | 157,732 |
| Aug 27, 2025 | 138.00 | 138.00 | 135.00 | 135.40 | 135.40 | -0.73% | 46,244 |
| Aug 26, 2025 | 138.70 | 139.40 | 135.60 | 136.40 | 136.40 | -0.37% | 139,238 |
| Aug 25, 2025 | 138.00 | 138.90 | 136.60 | 136.90 | 136.90 | -0.29% | 67,391 |
| Aug 22, 2025 | 135.40 | 139.00 | 135.40 | 137.30 | 137.30 | 1.55% | 103,571 |
| Aug 21, 2025 | 134.80 | 135.40 | 132.50 | 135.20 | 135.20 | 0.07% | 112,538 |
| Aug 20, 2025 | 133.90 | 135.10 | 132.10 | 135.10 | 133.57 | 1.50% | 81,233 |
| Aug 19, 2025 | 133.50 | 135.00 | 133.00 | 133.10 | 131.59 | 0.23% | 107,862 |
| Aug 18, 2025 | 132.60 | 133.50 | 131.10 | 132.80 | 131.30 | -0.15% | 91,889 |
| Aug 15, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 131.50 | -2.21% | 121,274 |
| Aug 14, 2025 | 135.00 | 137.00 | 133.80 | 136.00 | 134.46 | 3.03% | 141,792 |
| Aug 13, 2025 | 131.00 | 134.60 | 130.70 | 132.00 | 130.51 | 1.54% | 388,663 |
| Aug 12, 2025 | 129.50 | 131.10 | 129.10 | 130.00 | 128.53 | 0.62% | 65,974 |
| Aug 11, 2025 | 132.00 | 132.00 | 128.30 | 129.20 | 127.74 | -0.77% | 98,946 |
| Aug 8, 2025 | 132.00 | 133.60 | 130.20 | 130.20 | 128.73 | -0.46% | 122,640 |
| Aug 7, 2025 | 132.60 | 132.60 | 130.30 | 130.80 | 129.32 | -1.13% | 67,988 |
| Aug 6, 2025 | 132.00 | 133.10 | 131.10 | 132.30 | 130.80 | 1.77% | 111,384 |
| Aug 5, 2025 | 128.20 | 130.90 | 127.90 | 130.00 | 128.53 | 2.04% | 269,750 |
| Aug 4, 2025 | 127.00 | 128.30 | 126.60 | 127.40 | 125.96 | 1.03% | 83,957 |
| Aug 1, 2025 | 127.60 | 128.90 | 125.50 | 126.10 | 124.67 | -1.48% | 89,106 |
| Jul 31, 2025 | 128.90 | 129.40 | 127.50 | 128.00 | 126.55 | -0.16% | 72,719 |
| Jul 30, 2025 | 128.40 | 128.40 | 125.60 | 128.20 | 126.75 | 0.23% | 115,216 |
| Jul 29, 2025 | 128.50 | 128.50 | 127.40 | 127.90 | 126.45 | -0.85% | 159,477 |
| Jul 28, 2025 | 128.20 | 130.10 | 128.20 | 129.00 | 127.54 | 0.94% | 116,293 |
| Jul 25, 2025 | 128.50 | 130.20 | 127.50 | 127.80 | 126.35 | -1.01% | 182,885 |
| Jul 24, 2025 | 129.90 | 130.20 | 128.50 | 129.10 | 127.64 | 0.16% | 164,525 |
| Jul 23, 2025 | 127.00 | 129.70 | 126.90 | 128.90 | 127.44 | 2.30% | 191,797 |
| Jul 22, 2025 | 123.60 | 126.70 | 123.00 | 126.00 | 124.58 | 2.86% | 119,922 |
| Jul 21, 2025 | 125.90 | 126.50 | 122.50 | 122.50 | 121.11 | -2.70% | 93,794 |
| Jul 18, 2025 | 126.90 | 127.50 | 125.50 | 125.90 | 124.48 | -0.24% | 94,913 |
| Jul 17, 2025 | 124.20 | 126.80 | 123.90 | 126.20 | 124.77 | 2.69% | 106,397 |
| Jul 16, 2025 | 121.70 | 123.80 | 121.20 | 122.90 | 121.51 | 0.99% | 134,256 |
| Jul 15, 2025 | 125.90 | 125.90 | 121.10 | 121.70 | 120.32 | -2.25% | 166,713 |
| Jul 14, 2025 | 126.10 | 126.40 | 124.30 | 124.50 | 121.48 | -0.40% | 136,755 |
| Jul 11, 2025 | 124.30 | 126.50 | 123.80 | 125.00 | 121.96 | 1.38% | 214,757 |
| Jul 10, 2025 | 120.50 | 123.50 | 118.30 | 123.30 | 120.30 | 3.96% | 183,601 |
| Jul 9, 2025 | 122.00 | 122.00 | 118.60 | 118.60 | 115.72 | -1.58% | 118,439 |
| Jul 8, 2025 | 120.40 | 123.30 | 119.20 | 120.50 | 117.57 | 0.42% | 129,073 |
| Jul 7, 2025 | 116.30 | 120.80 | 116.30 | 120.00 | 117.09 | 3.27% | 133,623 |