2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 138.00
-2.00 (-1.43%)
Nov 13, 2025, 2:25 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 139.00 | 141.50 | 138.70 | 140.00 | 140.00 | 1.08% | 178,312 |
| Nov 11, 2025 | 138.30 | 139.90 | 137.70 | 138.50 | 138.50 | -0.36% | 84,732 |
| Nov 10, 2025 | 138.50 | 139.80 | 138.10 | 139.00 | 139.00 | 1.09% | 79,871 |
| Nov 7, 2025 | 137.60 | 138.40 | 137.00 | 137.50 | 137.50 | 0.15% | 105,752 |
| Nov 6, 2025 | 135.60 | 137.70 | 134.90 | 137.30 | 137.30 | 1.18% | 124,075 |
| Nov 5, 2025 | 135.60 | 136.30 | 134.60 | 135.70 | 135.70 | 0.07% | 47,178 |
| Nov 4, 2025 | 136.50 | 136.50 | 134.80 | 135.60 | 135.60 | -0.80% | 154,039 |
| Nov 3, 2025 | 139.40 | 139.40 | 136.20 | 136.70 | 136.70 | -0.94% | 64,073 |
| Oct 31, 2025 | 138.40 | 139.40 | 136.80 | 138.00 | 138.00 | -0.07% | 77,108 |
| Oct 30, 2025 | 137.80 | 138.40 | 135.20 | 138.10 | 138.10 | 0.22% | 104,218 |
| Oct 29, 2025 | 138.30 | 138.30 | 132.30 | 137.80 | 137.80 | -1.57% | 295,560 |
| Oct 28, 2025 | 138.00 | 140.70 | 137.30 | 140.00 | 140.00 | 1.52% | 97,239 |
| Oct 27, 2025 | 137.90 | 138.00 | 136.50 | 137.90 | 137.90 | 0.58% | 61,781 |
| Oct 24, 2025 | 137.50 | 137.90 | 135.20 | 137.10 | 137.10 | -0.22% | 368,433 |
| Oct 23, 2025 | 134.00 | 137.50 | 134.00 | 137.40 | 137.40 | 2.61% | 172,677 |
| Oct 22, 2025 | 135.00 | 136.00 | 133.10 | 133.90 | 133.90 | -1.11% | 101,885 |
| Oct 21, 2025 | 136.50 | 136.60 | 134.50 | 135.40 | 135.40 | -0.51% | 162,460 |
| Oct 20, 2025 | 134.10 | 137.10 | 134.10 | 136.10 | 136.10 | 1.42% | 220,619 |
| Oct 17, 2025 | 134.00 | 134.70 | 131.70 | 134.20 | 134.20 | -0.15% | 92,826 |
| Oct 16, 2025 | 134.00 | 135.00 | 133.50 | 134.40 | 134.40 | -1.18% | 75,434 |
| Oct 15, 2025 | 134.30 | 136.40 | 133.50 | 136.00 | 134.09 | 1.57% | 121,074 |
| Oct 14, 2025 | 136.30 | 136.40 | 133.00 | 133.90 | 132.02 | -2.33% | 155,696 |
| Oct 13, 2025 | 137.50 | 138.90 | 135.60 | 137.10 | 135.18 | 0.07% | 173,189 |
| Oct 10, 2025 | 135.00 | 138.60 | 134.50 | 137.00 | 135.08 | 1.48% | 166,098 |
| Oct 9, 2025 | 134.60 | 136.20 | 134.50 | 135.00 | 133.11 | 0.37% | 55,073 |
| Oct 8, 2025 | 133.60 | 136.70 | 133.60 | 134.50 | 132.61 | 0.98% | 216,554 |
| Oct 7, 2025 | 135.70 | 136.40 | 133.20 | 133.20 | 131.33 | -1.48% | 112,400 |
| Oct 6, 2025 | 135.30 | 135.90 | 133.00 | 135.20 | 133.30 | -0.07% | 162,679 |
| Oct 3, 2025 | 138.60 | 138.60 | 134.50 | 135.30 | 133.40 | -1.38% | 128,323 |
| Oct 2, 2025 | 136.80 | 138.70 | 135.70 | 137.20 | 135.27 | 2.39% | 161,770 |
| Oct 1, 2025 | 134.30 | 135.20 | 133.10 | 134.00 | 132.12 | -0.22% | 199,156 |
| Sep 30, 2025 | 135.40 | 136.20 | 133.60 | 134.30 | 132.42 | -0.96% | 255,819 |
| Sep 29, 2025 | 143.70 | 143.80 | 135.60 | 135.60 | 133.70 | -5.64% | 413,393 |
| Sep 26, 2025 | 151.00 | 152.00 | 140.70 | 143.70 | 141.68 | -2.31% | 579,476 |
| Sep 25, 2025 | 149.00 | 149.10 | 147.10 | 147.10 | 145.04 | -1.28% | 61,853 |
| Sep 24, 2025 | 148.20 | 149.70 | 147.70 | 149.00 | 146.91 | 0.54% | 96,300 |
| Sep 23, 2025 | 147.60 | 148.60 | 145.40 | 148.20 | 146.12 | 0.41% | 92,951 |
| Sep 22, 2025 | 146.70 | 148.00 | 145.50 | 147.60 | 145.53 | 0.41% | 108,161 |
| Sep 19, 2025 | 147.20 | 148.30 | 145.90 | 147.00 | 144.94 | -0.14% | 140,563 |
| Sep 18, 2025 | 145.20 | 148.20 | 144.20 | 147.20 | 145.13 | 1.52% | 112,806 |
| Sep 17, 2025 | 145.00 | 147.60 | 144.80 | 145.00 | 142.96 | - | 116,425 |
| Sep 16, 2025 | 147.50 | 147.50 | 142.90 | 145.00 | 142.96 | -1.23% | 204,531 |
| Sep 15, 2025 | 146.60 | 148.60 | 146.60 | 146.80 | 142.76 | 0.14% | 223,418 |
| Sep 12, 2025 | 144.50 | 146.90 | 143.80 | 146.60 | 142.57 | 1.66% | 188,409 |
| Sep 11, 2025 | 144.80 | 145.30 | 142.80 | 144.20 | 140.23 | 0.63% | 131,512 |
| Sep 10, 2025 | 145.30 | 145.70 | 143.10 | 143.30 | 139.36 | -0.21% | 115,114 |
| Sep 9, 2025 | 141.40 | 146.50 | 141.40 | 143.60 | 139.65 | 2.43% | 183,957 |
| Sep 8, 2025 | 138.00 | 141.20 | 138.00 | 140.20 | 136.34 | 2.34% | 107,042 |
| Sep 5, 2025 | 138.90 | 139.70 | 136.30 | 137.00 | 133.23 | -0.94% | 88,319 |
| Sep 4, 2025 | 134.00 | 138.80 | 133.70 | 138.30 | 134.49 | 2.29% | 94,338 |