2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 6.28
-0.04 (-0.55%)
Oct 9, 2026, 4:25 PM CET
2020 Bulkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.16 | 6.52 | 6.16 | 6.28 | 6.28 | -0.55% | 462,757 |
| Oct 8, 2026 | 6.20 | 6.63 | 6.13 | 6.31 | 6.31 | 1.86% | 330,115 |
| Oct 7, 2026 | 6.54 | 6.54 | 6.11 | 6.20 | 6.20 | -0.88% | 309,683 |
| Oct 6, 2026 | 6.73 | 6.80 | 6.25 | 6.25 | 6.25 | -6.86% | 638,219 |
| Oct 5, 2026 | 6.76 | 7.40 | 6.35 | 6.71 | 6.71 | 6.51% | 1,582,580 |
| Oct 2, 2026 | 5.95 | 6.30 | 5.37 | 6.30 | 6.30 | 8.43% | 826,515 |
| Oct 1, 2026 | 5.83 | 6.20 | 5.75 | 5.81 | 5.81 | -1.69% | 490,294 |
| Sep 30, 2026 | 6.12 | 6.40 | 5.80 | 5.91 | 5.91 | -1.50% | 467,146 |
| Sep 29, 2026 | 6.20 | 6.41 | 5.90 | 6.00 | 6.00 | -1.15% | 327,865 |
| Sep 28, 2026 | 6.20 | 6.71 | 5.86 | 6.07 | 6.07 | -2.88% | 661,351 |
| Sep 25, 2026 | 6.55 | 7.78 | 6.13 | 6.25 | 6.25 | -4.58% | 1,201,281 |
| Sep 24, 2026 | 6.21 | 6.90 | 6.21 | 6.55 | 6.55 | 5.99% | 1,215,998 |
| Sep 23, 2026 | 5.61 | 7.26 | 5.60 | 6.18 | 6.18 | -10.24% | 1,782,236 |
| Sep 22, 2026 | 5.50 | 7.32 | 5.50 | 6.89 | 6.89 | 25.18% | 3,018,266 |
| Sep 21, 2026 | 6.22 | 6.50 | 5.25 | 5.50 | 5.50 | -25.88% | 3,003,624 |
| Sep 18, 2026 | 12.20 | 12.48 | 7.41 | 7.42 | 7.42 | -36.53% | 4,294,526 |
| 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 |