2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 126.10
-1.90 (-1.48%)
Aug 1, 2025, 4:25 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.60 | 128.90 | 125.50 | 126.10 | 126.10 | -1.48% | 89,106 |
| Jul 31, 2025 | 128.90 | 129.40 | 127.50 | 128.00 | 128.00 | -0.16% | 72,719 |
| Jul 30, 2025 | 128.40 | 128.40 | 125.60 | 128.20 | 128.20 | 0.23% | 115,216 |
| Jul 29, 2025 | 128.50 | 128.50 | 127.40 | 127.90 | 127.90 | -0.85% | 159,477 |
| Jul 28, 2025 | 128.20 | 130.10 | 128.20 | 129.00 | 129.00 | 0.94% | 116,293 |
| Jul 25, 2025 | 128.50 | 130.20 | 127.50 | 127.80 | 127.80 | -1.01% | 182,885 |
| Jul 24, 2025 | 129.90 | 130.20 | 128.50 | 129.10 | 129.10 | 0.16% | 164,525 |
| Jul 23, 2025 | 127.00 | 129.70 | 126.90 | 128.90 | 128.90 | 2.30% | 191,797 |
| Jul 22, 2025 | 123.60 | 126.70 | 123.00 | 126.00 | 126.00 | 2.86% | 119,922 |
| Jul 21, 2025 | 125.90 | 126.50 | 122.50 | 122.50 | 122.50 | -2.70% | 93,794 |
| Jul 18, 2025 | 126.90 | 127.50 | 125.50 | 125.90 | 125.90 | -0.24% | 94,913 |
| Jul 17, 2025 | 124.20 | 126.80 | 123.90 | 126.20 | 126.20 | 2.69% | 106,397 |
| Jul 16, 2025 | 121.70 | 123.80 | 121.20 | 122.90 | 122.90 | 0.99% | 134,256 |
| Jul 15, 2025 | 125.90 | 125.90 | 121.10 | 121.70 | 121.70 | -2.25% | 166,713 |
| Jul 14, 2025 | 126.10 | 126.40 | 124.30 | 124.50 | 122.87 | -0.40% | 136,755 |
| Jul 11, 2025 | 124.30 | 126.50 | 123.80 | 125.00 | 123.36 | 1.38% | 214,757 |
| Jul 10, 2025 | 120.50 | 123.50 | 118.30 | 123.30 | 121.68 | 3.96% | 183,601 |
| Jul 9, 2025 | 122.00 | 122.00 | 118.60 | 118.60 | 117.04 | -1.58% | 118,439 |
| Jul 8, 2025 | 120.40 | 123.30 | 119.20 | 120.50 | 118.92 | 0.42% | 129,073 |
| Jul 7, 2025 | 116.30 | 120.80 | 116.30 | 120.00 | 118.42 | 3.27% | 133,623 |
| Jul 4, 2025 | 118.00 | 118.00 | 115.80 | 116.20 | 114.67 | -0.68% | 79,977 |
| Jul 3, 2025 | 114.90 | 117.30 | 114.80 | 117.00 | 115.46 | 2.54% | 114,877 |
| Jul 2, 2025 | 112.00 | 114.20 | 111.00 | 114.10 | 112.60 | 2.33% | 70,511 |
| Jul 1, 2025 | 113.20 | 113.60 | 111.00 | 111.50 | 110.04 | -2.19% | 133,568 |
| Jun 30, 2025 | 114.60 | 115.20 | 113.20 | 114.00 | 112.50 | -0.52% | 105,621 |
| Jun 27, 2025 | 115.00 | 115.80 | 113.50 | 114.60 | 113.10 | -0.26% | 71,504 |
| Jun 26, 2025 | 117.20 | 117.80 | 114.20 | 114.90 | 113.39 | -1.71% | 113,525 |
| Jun 25, 2025 | 117.70 | 117.70 | 116.00 | 116.90 | 115.37 | 0.95% | 103,149 |
| Jun 24, 2025 | 120.00 | 120.10 | 115.10 | 115.80 | 114.28 | -1.61% | 185,436 |
| Jun 23, 2025 | 122.20 | 122.20 | 114.90 | 117.70 | 116.15 | -3.52% | 394,221 |
| Jun 20, 2025 | 124.50 | 124.50 | 121.50 | 122.00 | 120.40 | -1.05% | 189,408 |
| Jun 19, 2025 | 125.50 | 127.00 | 122.50 | 123.30 | 121.68 | -1.44% | 167,321 |
| Jun 18, 2025 | 129.00 | 129.00 | 124.30 | 125.10 | 123.46 | -2.87% | 130,330 |
| Jun 17, 2025 | 128.00 | 129.80 | 127.80 | 128.80 | 127.11 | 0.16% | 108,897 |
| Jun 16, 2025 | 129.10 | 131.00 | 128.60 | 128.60 | 125.85 | -0.16% | 141,862 |
| Jun 13, 2025 | 127.60 | 132.00 | 127.60 | 128.80 | 127.71 | -1.00% | 178,034 |
| Jun 12, 2025 | 129.60 | 131.00 | 127.70 | 130.10 | 129.00 | -0.69% | 226,519 |
| Jun 11, 2025 | 127.00 | 131.60 | 127.00 | 131.00 | 129.89 | 3.48% | 163,811 |
| Jun 10, 2025 | 125.00 | 127.40 | 123.40 | 126.60 | 125.53 | 0.96% | 133,138 |
| Jun 6, 2025 | 126.00 | 127.20 | 124.60 | 125.40 | 124.34 | -0.48% | 124,242 |
| Jun 5, 2025 | 125.00 | 128.40 | 125.00 | 126.00 | 124.93 | 1.69% | 148,007 |
| Jun 4, 2025 | 121.00 | 125.10 | 121.00 | 123.90 | 122.85 | 4.03% | 154,426 |
| Jun 3, 2025 | 119.90 | 121.00 | 118.50 | 119.10 | 118.09 | -0.50% | 75,312 |
| Jun 2, 2025 | 121.00 | 122.50 | 119.40 | 119.70 | 118.69 | -0.99% | 69,293 |
| May 30, 2025 | 118.50 | 123.70 | 118.50 | 120.90 | 119.88 | 2.37% | 130,257 |
| May 28, 2025 | 120.00 | 121.00 | 117.80 | 118.10 | 117.10 | - | 62,156 |
| May 27, 2025 | 119.20 | 120.10 | 118.10 | 118.10 | 117.10 | -0.92% | 53,790 |
| May 26, 2025 | 118.20 | 120.70 | 118.20 | 119.20 | 118.19 | 0.85% | 40,012 |
| May 23, 2025 | 119.00 | 120.20 | 115.60 | 118.20 | 117.20 | -0.42% | 84,965 |
| May 22, 2025 | 119.60 | 120.70 | 118.20 | 118.70 | 117.69 | -1.08% | 38,255 |