2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 140.40
+3.10 (2.26%)
Apr 1, 2026, 1:07 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 137.80 | 140.70 | 135.50 | 140.40 | 140.40 | 2.26% | 166,844 |
| Mar 31, 2026 | 135.40 | 137.70 | 133.70 | 137.30 | 137.30 | 1.40% | 94,822 |
| Mar 30, 2026 | 133.70 | 135.80 | 133.60 | 135.40 | 135.40 | 1.65% | 158,591 |
| Mar 27, 2026 | 135.00 | 135.80 | 133.20 | 133.20 | 133.20 | -1.55% | 56,232 |
| Mar 26, 2026 | 134.00 | 135.80 | 133.90 | 135.30 | 135.30 | 1.27% | 115,241 |
| Mar 25, 2026 | 134.00 | 134.80 | 132.80 | 133.60 | 133.60 | 0.15% | 137,305 |
| Mar 24, 2026 | 132.20 | 133.70 | 130.50 | 133.40 | 133.40 | 1.60% | 191,699 |
| Mar 23, 2026 | 130.10 | 132.40 | 128.00 | 131.30 | 131.30 | 0.69% | 247,202 |
| Mar 20, 2026 | 131.50 | 133.50 | 130.30 | 130.40 | 130.40 | -1.21% | 119,396 |
| Mar 19, 2026 | 130.40 | 132.20 | 130.00 | 132.00 | 132.00 | 0.76% | 190,389 |
| Mar 18, 2026 | 130.40 | 131.40 | 129.40 | 131.00 | 131.00 | 0.54% | 173,703 |
| Mar 17, 2026 | 130.50 | 131.20 | 129.00 | 130.30 | 130.30 | -0.61% | 109,151 |
| Mar 16, 2026 | 129.30 | 131.10 | 128.80 | 131.10 | 130.13 | 1.55% | 132,058 |
| Mar 13, 2026 | 131.00 | 131.00 | 128.50 | 129.10 | 128.14 | -0.77% | 349,000 |
| Mar 12, 2026 | 132.00 | 132.70 | 130.10 | 130.10 | 129.14 | -1.44% | 228,662 |
| Mar 11, 2026 | 134.80 | 134.80 | 131.60 | 132.00 | 131.02 | -2.44% | 124,345 |
| Mar 10, 2026 | 137.30 | 137.30 | 134.20 | 135.30 | 134.30 | -2.24% | 83,537 |
| Mar 9, 2026 | 134.60 | 139.10 | 132.50 | 138.40 | 137.38 | 3.21% | 126,157 |
| Mar 6, 2026 | 136.40 | 136.40 | 133.60 | 134.10 | 133.11 | -1.61% | 60,678 |
| Mar 5, 2026 | 137.80 | 138.10 | 136.30 | 136.30 | 135.29 | -0.80% | 80,631 |
| Mar 4, 2026 | 135.50 | 137.40 | 134.80 | 137.40 | 136.38 | 1.40% | 162,110 |
| Mar 3, 2026 | 134.00 | 135.90 | 134.00 | 135.50 | 134.50 | 0.82% | 172,106 |
| Mar 2, 2026 | 133.50 | 135.90 | 133.30 | 134.40 | 133.41 | -0.30% | 144,770 |
| Feb 27, 2026 | 133.70 | 135.20 | 133.40 | 134.80 | 133.80 | 0.82% | 151,144 |
| Feb 26, 2026 | 132.70 | 134.40 | 132.00 | 133.70 | 132.71 | 0.53% | 82,013 |
| Feb 25, 2026 | 133.00 | 133.80 | 132.60 | 133.00 | 132.02 | -0.15% | 75,424 |
| Feb 24, 2026 | 132.40 | 133.70 | 131.20 | 133.20 | 132.21 | 1.06% | 103,286 |
| Feb 23, 2026 | 132.00 | 132.20 | 130.50 | 131.80 | 130.82 | -0.45% | 112,924 |
| Feb 20, 2026 | 132.40 | 132.50 | 131.10 | 132.40 | 131.42 | 0.08% | 133,934 |
| Feb 19, 2026 | 132.10 | 132.70 | 131.00 | 132.30 | 131.32 | 0.08% | 127,973 |
| Feb 18, 2026 | 131.60 | 132.80 | 131.20 | 132.20 | 131.22 | -0.30% | 145,328 |
| Feb 17, 2026 | 133.40 | 133.40 | 132.10 | 132.60 | 130.20 | -0.53% | 106,036 |
| Feb 16, 2026 | 133.50 | 133.50 | 132.40 | 133.30 | 130.89 | 0.08% | 66,232 |
| Feb 13, 2026 | 131.10 | 133.50 | 130.60 | 133.20 | 130.79 | 1.37% | 209,849 |
| Feb 12, 2026 | 135.00 | 135.00 | 130.50 | 131.40 | 129.02 | -3.45% | 354,849 |
| Feb 11, 2026 | 139.80 | 139.80 | 134.20 | 136.10 | 133.64 | -4.09% | 347,687 |
| Feb 10, 2026 | 141.60 | 142.10 | 141.00 | 141.90 | 139.33 | 0.21% | 104,125 |
| Feb 9, 2026 | 142.30 | 143.70 | 141.40 | 141.60 | 139.04 | -0.35% | 43,475 |
| Feb 6, 2026 | 141.60 | 142.10 | 140.70 | 142.10 | 139.53 | 0.35% | 48,153 |
| Feb 5, 2026 | 140.50 | 141.70 | 139.60 | 141.60 | 139.04 | 0.78% | 97,210 |
| Feb 4, 2026 | 143.80 | 143.80 | 139.60 | 140.50 | 137.96 | -1.95% | 145,980 |
| Feb 3, 2026 | 143.80 | 144.00 | 142.80 | 143.30 | 140.71 | -0.21% | 96,372 |
| Feb 2, 2026 | 143.40 | 143.80 | 142.00 | 143.60 | 141.00 | 0.35% | 93,698 |
| Jan 30, 2026 | 142.30 | 144.00 | 141.20 | 143.10 | 140.51 | 1.20% | 161,038 |
| Jan 29, 2026 | 142.10 | 142.60 | 140.80 | 141.40 | 138.84 | -0.21% | 132,926 |
| Jan 28, 2026 | 144.20 | 144.20 | 140.70 | 141.70 | 139.13 | -1.73% | 148,628 |
| Jan 27, 2026 | 142.80 | 144.20 | 142.20 | 144.20 | 141.59 | 1.55% | 80,676 |
| Jan 26, 2026 | 143.00 | 143.10 | 140.70 | 142.00 | 139.43 | -0.42% | 68,431 |
| Jan 23, 2026 | 142.00 | 142.60 | 140.80 | 142.60 | 140.02 | 0.56% | 86,560 |
| Jan 22, 2026 | 144.50 | 146.60 | 141.70 | 141.80 | 139.23 | -1.73% | 140,599 |