2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 147.30
+2.40 (1.66%)
Jan 13, 2026, 4:27 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 145.50 | 147.40 | 144.20 | 147.30 | 147.30 | 1.66% | 209,578 |
| Jan 12, 2026 | 146.00 | 146.00 | 144.20 | 144.90 | 144.90 | 0.07% | 100,423 |
| Jan 9, 2026 | 145.30 | 146.70 | 144.70 | 144.80 | 144.80 | 0.07% | 214,674 |
| Jan 8, 2026 | 145.10 | 146.10 | 144.60 | 144.70 | 144.70 | -0.28% | 111,950 |
| Jan 7, 2026 | 141.50 | 145.20 | 141.10 | 145.10 | 145.10 | 1.90% | 200,548 |
| Jan 6, 2026 | 142.70 | 142.70 | 141.30 | 142.40 | 142.40 | 0.28% | 46,294 |
| Jan 5, 2026 | 141.10 | 143.20 | 139.50 | 142.00 | 142.00 | 1.43% | 196,106 |
| Jan 2, 2026 | 143.10 | 143.50 | 140.00 | 140.00 | 140.00 | -3.38% | 177,871 |
| Dec 30, 2025 | 143.70 | 145.00 | 143.10 | 144.90 | 144.90 | 1.12% | 146,477 |
| Dec 29, 2025 | 140.20 | 144.10 | 140.20 | 143.30 | 143.30 | 2.21% | 216,541 |
| Dec 23, 2025 | 140.10 | 140.60 | 139.00 | 140.20 | 140.20 | -0.14% | 73,978 |
| Dec 22, 2025 | 140.70 | 141.60 | 140.00 | 140.40 | 140.40 | -0.07% | 109,798 |
| Dec 19, 2025 | 140.60 | 140.80 | 139.30 | 140.50 | 140.50 | -0.21% | 160,607 |
| Dec 18, 2025 | 140.60 | 141.20 | 139.50 | 140.80 | 140.80 | -0.98% | 112,824 |
| Dec 17, 2025 | 141.90 | 142.50 | 141.10 | 142.20 | 140.07 | 0.71% | 115,278 |
| Dec 16, 2025 | 140.30 | 141.40 | 140.10 | 141.20 | 139.08 | 0.64% | 71,458 |
| Dec 15, 2025 | 140.60 | 141.20 | 139.70 | 140.30 | 138.20 | -0.28% | 84,780 |
| Dec 12, 2025 | 141.00 | 141.40 | 140.10 | 140.70 | 138.59 | -0.28% | 126,089 |
| Dec 11, 2025 | 142.40 | 142.40 | 141.10 | 141.10 | 138.99 | -0.35% | 41,296 |
| Dec 10, 2025 | 143.00 | 143.00 | 141.30 | 141.60 | 139.48 | -0.49% | 163,909 |
| Dec 9, 2025 | 143.50 | 143.50 | 142.10 | 142.30 | 140.17 | -1.45% | 182,165 |
| Dec 8, 2025 | 144.20 | 145.00 | 143.30 | 144.40 | 142.24 | 0.35% | 68,976 |
| Dec 5, 2025 | 145.90 | 145.90 | 143.00 | 143.90 | 141.74 | -0.76% | 80,458 |
| Dec 4, 2025 | 144.50 | 145.60 | 144.00 | 145.00 | 142.83 | - | 96,275 |
| Dec 3, 2025 | 144.00 | 146.40 | 143.80 | 145.00 | 142.83 | 0.83% | 203,387 |
| Dec 2, 2025 | 144.20 | 144.70 | 142.80 | 143.80 | 141.65 | -0.07% | 67,573 |
| Dec 1, 2025 | 143.20 | 144.80 | 142.50 | 143.90 | 141.74 | 0.21% | 77,732 |
| Nov 28, 2025 | 143.10 | 143.80 | 142.60 | 143.60 | 141.45 | 0.42% | 57,209 |
| Nov 27, 2025 | 142.30 | 145.30 | 142.30 | 143.00 | 140.86 | - | 174,132 |
| Nov 26, 2025 | 142.10 | 143.80 | 141.50 | 143.00 | 140.86 | 0.99% | 76,218 |
| Nov 25, 2025 | 141.10 | 143.60 | 141.10 | 141.60 | 139.48 | - | 117,498 |
| Nov 24, 2025 | 142.60 | 142.60 | 140.60 | 141.60 | 139.48 | -0.56% | 155,968 |
| Nov 21, 2025 | 140.60 | 142.70 | 139.00 | 142.40 | 140.27 | 0.64% | 111,802 |
| Nov 20, 2025 | 141.80 | 142.60 | 140.10 | 141.50 | 139.38 | -1.26% | 100,807 |
| Nov 19, 2025 | 141.60 | 143.60 | 141.60 | 143.30 | 139.27 | 1.34% | 107,305 |
| Nov 18, 2025 | 141.70 | 142.50 | 140.30 | 141.40 | 137.43 | -0.42% | 176,144 |
| Nov 17, 2025 | 141.10 | 145.30 | 141.10 | 142.00 | 138.01 | 3.65% | 328,994 |
| Nov 14, 2025 | 138.40 | 138.40 | 136.50 | 137.00 | 133.15 | -1.23% | 73,763 |
| Nov 13, 2025 | 140.00 | 140.00 | 136.60 | 138.70 | 134.80 | -0.93% | 179,678 |
| Nov 12, 2025 | 139.00 | 141.50 | 138.70 | 140.00 | 136.06 | 1.08% | 178,312 |
| Nov 11, 2025 | 138.30 | 139.90 | 137.70 | 138.50 | 134.61 | -0.36% | 84,732 |
| Nov 10, 2025 | 138.50 | 139.80 | 138.10 | 139.00 | 135.09 | 1.09% | 79,871 |
| Nov 7, 2025 | 137.60 | 138.40 | 137.00 | 137.50 | 133.64 | 0.15% | 105,752 |
| Nov 6, 2025 | 135.60 | 137.70 | 134.90 | 137.30 | 133.44 | 1.18% | 124,075 |
| Nov 5, 2025 | 135.60 | 136.30 | 134.60 | 135.70 | 131.89 | 0.07% | 47,178 |
| Nov 4, 2025 | 136.50 | 136.50 | 134.80 | 135.60 | 131.79 | -0.80% | 154,039 |
| Nov 3, 2025 | 139.40 | 139.40 | 136.20 | 136.70 | 132.86 | -0.94% | 64,073 |
| Oct 31, 2025 | 138.40 | 139.40 | 136.80 | 138.00 | 134.12 | -0.07% | 77,108 |
| Oct 30, 2025 | 137.80 | 138.40 | 135.20 | 138.10 | 134.22 | 0.22% | 104,218 |
| Oct 29, 2025 | 138.30 | 138.30 | 132.30 | 137.80 | 133.93 | -1.57% | 295,560 |