2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 4.306
+0.100 (2.38%)
Jun 4, 2026, 4:15 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.31 | 4.31 | 4.13 | 4.22 | - | 0.33% | 79,718 |
| Jun 3, 2026 | 4.47 | 4.49 | 4.10 | 4.21 | 4.21 | -5.44% | 334,095 |
| Jun 2, 2026 | 4.45 | 4.49 | 4.30 | 4.45 | 4.45 | 4.66% | 295,284 |
| Jun 1, 2026 | 4.41 | 4.49 | 4.20 | 4.25 | 4.25 | 0.66% | 390,235 |
| May 29, 2026 | 5.05 | 5.15 | 4.18 | 4.22 | 4.22 | -16.48% | 1,126,248 |
| May 28, 2026 | 4.92 | 5.30 | 4.62 | 5.06 | 5.06 | 2.79% | 925,052 |
| May 27, 2026 | 4.54 | 4.99 | 4.45 | 4.92 | 4.92 | 8.28% | 866,711 |
| May 26, 2026 | 4.90 | 4.95 | 4.50 | 4.54 | 4.54 | -4.34% | 528,259 |
| May 22, 2026 | 4.78 | 4.94 | 4.74 | 4.75 | 4.75 | 0.38% | 469,530 |
| May 21, 2026 | 5.17 | 5.30 | 4.70 | 4.73 | 4.73 | -6.52% | 1,125,491 |
| May 20, 2026 | 4.60 | 5.29 | 4.60 | 5.06 | 5.06 | 8.63% | 1,144,823 |
| May 19, 2026 | 4.80 | 5.44 | 4.65 | 4.66 | 4.66 | -1.02% | 1,096,626 |
| May 18, 2026 | 5.40 | 5.40 | 4.66 | 4.71 | 4.71 | -11.46% | 1,065,903 |
| May 15, 2026 | 4.71 | 5.70 | 4.71 | 5.32 | 5.32 | 13.28% | 2,452,725 |
| May 13, 2026 | 6.30 | 6.30 | 4.60 | 4.69 | 4.69 | -32.00% | 4,555,822 |
| May 12, 2026 | 8.33 | 10.07 | 6.90 | 6.90 | 6.90 | -10.16% | 3,028,420 |
| May 11, 2026 | 4.77 | 7.68 | 4.77 | 7.68 | 7.68 | 62.85% | 3,419,355 |
| May 8, 2026 | 3.70 | 4.98 | 3.56 | 4.72 | 4.72 | 32.62% | 2,632,524 |
| May 7, 2026 | 2.98 | 3.56 | 2.92 | 3.56 | 3.56 | 19.65% | 2,182,394 |
| May 6, 2026 | 2.94 | 3.30 | 2.91 | 2.97 | 2.97 | 1.23% | 2,703,545 |
| May 5, 2026 | 3.21 | 3.21 | 2.77 | 2.94 | 2.94 | -5.47% | 2,705,198 |
| May 4, 2026 | 3.17 | 3.82 | 3.02 | 3.11 | 3.11 | 3.05% | 2,563,386 |
| Apr 30, 2026 | 4.50 | 4.56 | 2.96 | 3.01 | 3.01 | -30.30% | 2,478,682 |
| Apr 29, 2026 | 2.56 | 5.47 | 2.56 | 4.32 | 4.32 | 88.00% | 1,964,462 |
| Apr 28, 2026 | 130.60 | 131.90 | 130.60 | 131.80 | 2.30 | 0.76% | 521,597 |
| Apr 27, 2026 | 130.30 | 130.90 | 130.10 | 130.80 | 2.28 | 0.08% | 222,372 |
| Apr 24, 2026 | 129.80 | 130.70 | 129.60 | 130.70 | 2.28 | 0.46% | 274,160 |
| Apr 23, 2026 | 129.70 | 130.20 | 129.70 | 130.10 | 2.27 | 0.23% | 290,590 |
| Apr 22, 2026 | 129.80 | 129.90 | 129.60 | 129.80 | 2.27 | -0.08% | 1,704,686 |
| Apr 21, 2026 | 130.00 | 130.90 | 129.90 | 129.90 | 2.27 | -0.15% | 241,672 |
| Apr 20, 2026 | 129.50 | 130.30 | 129.50 | 130.10 | 2.27 | 0.46% | 378,780 |
| Apr 17, 2026 | 129.50 | 129.80 | 129.50 | 129.50 | 2.26 | 0.39% | 1,713,621 |
| Apr 16, 2026 | 130.50 | 131.20 | 128.80 | 129.00 | 2.25 | -1.60% | 481,934 |
| Apr 15, 2026 | 131.60 | 131.90 | 130.60 | 131.10 | 2.29 | - | 53,353 |
| Apr 14, 2026 | 132.00 | 132.60 | 130.90 | 131.10 | 2.29 | -0.30% | 74,717 |
| Apr 13, 2026 | 131.90 | 133.00 | 130.80 | 131.50 | 2.29 | -0.38% | 93,508 |
| Apr 10, 2026 | 135.80 | 135.80 | 132.00 | 132.00 | 2.30 | -2.29% | 116,365 |
| Apr 9, 2026 | 137.70 | 138.80 | 135.10 | 135.10 | 2.36 | -1.31% | 90,671 |
| Apr 8, 2026 | 138.50 | 138.50 | 135.70 | 136.90 | 2.39 | -0.65% | 141,119 |
| Apr 7, 2026 | 139.90 | 139.90 | 137.50 | 137.80 | 2.40 | -1.85% | 234,274 |
| Apr 1, 2026 | 137.80 | 140.70 | 135.50 | 140.40 | 2.45 | 2.26% | 166,844 |
| Mar 31, 2026 | 135.40 | 137.70 | 133.70 | 137.30 | 2.40 | 1.40% | 94,822 |
| Mar 30, 2026 | 133.70 | 135.80 | 133.60 | 135.40 | 2.36 | 1.65% | 158,591 |
| Mar 27, 2026 | 135.00 | 135.80 | 133.20 | 133.20 | 2.32 | -1.55% | 56,232 |
| Mar 26, 2026 | 134.00 | 135.80 | 133.90 | 135.30 | 2.36 | 1.27% | 115,241 |
| Mar 25, 2026 | 134.00 | 134.80 | 132.80 | 133.60 | 2.33 | 0.15% | 137,305 |
| Mar 24, 2026 | 132.20 | 133.70 | 130.50 | 133.40 | 2.33 | 1.60% | 191,699 |
| Mar 23, 2026 | 130.10 | 132.40 | 128.00 | 131.30 | 2.29 | 0.69% | 247,202 |
| Mar 20, 2026 | 131.50 | 133.50 | 130.30 | 130.40 | 2.28 | -1.21% | 119,396 |
| Mar 19, 2026 | 130.40 | 132.20 | 130.00 | 132.00 | 2.30 | 0.76% | 190,389 |