2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 7.42
-4.27 (-36.53%)
Sep 18, 2026, 4:26 PM CET
2020 Bulkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.20 | 12.48 | 8.90 | 8.90 | - | -23.87% | 1,419,593 |
| Sep 17, 2026 | 8.01 | 11.69 | 6.80 | 11.69 | 11.69 | 44.32% | 5,963,216 |
| Sep 16, 2026 | 4.26 | 8.10 | 4.06 | 8.10 | 8.10 | 90.32% | 1,962,502 |
| Sep 15, 2026 | 4.32 | 4.32 | 4.00 | 4.26 | 4.26 | -1.48% | 66,633 |
| Sep 14, 2026 | 4.20 | 4.32 | 3.98 | 4.32 | 4.32 | 6.40% | 235,266 |
| Sep 11, 2026 | 3.90 | 4.07 | 3.87 | 4.06 | 4.06 | 4.64% | 41,727 |
| Sep 10, 2026 | 3.88 | 4.00 | 3.88 | 3.88 | 3.88 | -0.77% | 100,591 |
| Sep 9, 2026 | 4.00 | 4.09 | 3.90 | 3.91 | 3.91 | -1.01% | 101,196 |
| Sep 8, 2026 | 4.38 | 4.38 | 3.95 | 3.95 | 3.95 | -2.71% | 233,796 |
| Sep 7, 2026 | 4.12 | 4.38 | 4.05 | 4.06 | 4.06 | -1.22% | 118,341 |
| Sep 4, 2026 | 4.12 | 4.21 | 4.11 | 4.11 | 4.11 | - | 42,342 |
| Sep 3, 2026 | 4.36 | 4.47 | 4.05 | 4.11 | 4.11 | -4.86% | 112,451 |
| Sep 2, 2026 | 4.68 | 4.70 | 4.31 | 4.32 | 4.32 | -5.59% | 107,602 |
| Sep 1, 2026 | 4.20 | 4.60 | 4.20 | 4.58 | 4.58 | 10.53% | 268,513 |
| Aug 31, 2026 | 3.90 | 4.28 | 3.90 | 4.14 | 4.14 | 4.60% | 361,117 |
| Aug 28, 2026 | 4.30 | 4.30 | 3.88 | 3.96 | 3.96 | -2.27% | 153,655 |
| Aug 27, 2026 | 4.32 | 4.32 | 3.78 | 4.05 | 4.05 | -6.90% | 357,526 |
| Aug 26, 2026 | 5.40 | 5.40 | 4.34 | 4.35 | 4.35 | -13.86% | 658,878 |
| Aug 25, 2026 | 5.21 | 5.41 | 5.00 | 5.05 | 5.05 | -0.69% | 425,728 |
| Aug 24, 2026 | 4.46 | 5.38 | 4.46 | 5.09 | 5.09 | 14.01% | 591,210 |
| Aug 21, 2026 | 4.78 | 4.85 | 4.46 | 4.46 | 4.46 | -5.15% | 312,109 |
| Aug 20, 2026 | 4.43 | 4.85 | 4.41 | 4.70 | 4.70 | 6.14% | 327,264 |
| Aug 19, 2026 | 4.69 | 4.69 | 4.35 | 4.43 | 4.43 | 2.31% | 111,849 |
| Aug 18, 2026 | 4.23 | 4.85 | 4.20 | 4.33 | 4.33 | 4.69% | 401,260 |
| Aug 17, 2026 | 4.10 | 4.25 | 4.00 | 4.14 | 4.14 | -1.24% | 203,840 |
| Aug 14, 2026 | 3.81 | 4.19 | 3.80 | 4.19 | 4.19 | 4.70% | 273,681 |
| Aug 13, 2026 | 3.66 | 4.00 | 3.60 | 4.00 | 4.00 | 12.36% | 240,370 |
| Aug 12, 2026 | 3.70 | 3.76 | 3.53 | 3.56 | 3.56 | -7.24% | 256,983 |
| Aug 11, 2026 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -1.59% | 131,425 |
| Aug 10, 2026 | 3.89 | 3.95 | 3.80 | 3.90 | 3.90 | 4.39% | 193,225 |
| Aug 7, 2026 | 3.52 | 3.85 | 3.42 | 3.74 | 3.74 | 10.53% | 516,603 |
| Aug 6, 2026 | 3.52 | 3.52 | 3.32 | 3.38 | 3.38 | 1.81% | 39,089 |
| Aug 5, 2026 | 3.44 | 3.51 | 3.32 | 3.32 | 3.32 | -2.64% | 268,218 |
| Aug 4, 2026 | 3.30 | 3.58 | 3.30 | 3.41 | 3.41 | 2.10% | 157,083 |
| Aug 3, 2026 | 3.60 | 3.60 | 3.31 | 3.34 | 3.34 | 1.21% | 270,573 |
| Jul 31, 2026 | 3.64 | 3.80 | 3.30 | 3.30 | 3.30 | -2.25% | 434,567 |
| Jul 30, 2026 | 3.37 | 3.93 | 3.35 | 3.38 | 3.38 | 2.12% | 734,173 |
| Jul 29, 2026 | 3.12 | 3.40 | 3.08 | 3.31 | 3.31 | 5.62% | 250,163 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.03 | 3.13 | 3.13 | -7.40% | 211,687 |
| Jul 27, 2026 | 3.40 | 3.49 | 3.30 | 3.38 | 3.38 | 2.92% | 305,190 |
| Jul 24, 2026 | 2.84 | 3.45 | 2.84 | 3.28 | 3.28 | 17.29% | 461,149 |
| Jul 23, 2026 | 2.81 | 2.90 | 2.80 | 2.80 | 2.80 | -0.99% | 65,541 |
| Jul 22, 2026 | 2.75 | 2.96 | 2.75 | 2.83 | 2.83 | - | 197,679 |
| Jul 21, 2026 | 2.85 | 2.93 | 2.76 | 2.83 | 2.83 | -0.98% | 148,652 |
| Jul 20, 2026 | 2.80 | 2.95 | 2.69 | 2.86 | 2.86 | -3.77% | 168,765 |
| Jul 17, 2026 | 2.93 | 3.08 | 2.91 | 2.97 | 2.97 | -0.20% | 92,715 |
| Jul 16, 2026 | 3.02 | 3.10 | 2.93 | 2.97 | 2.97 | -1.46% | 129,844 |
| Jul 15, 2026 | 3.05 | 3.10 | 3.00 | 3.02 | 3.02 | -2.65% | 88,249 |
| Jul 14, 2026 | 3.00 | 3.24 | 3.00 | 3.10 | 3.10 | 3.33% | 193,279 |
| Jul 13, 2026 | 3.02 | 3.10 | 2.97 | 3.00 | 3.00 | -4.15% | 200,568 |