2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 3.018
-0.082 (-2.65%)
Jul 15, 2026, 4:25 PM CET
2020 Bulkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.20 | 3.37 | 3.10 | 3.13 | 3.13 | -2.67% | 344,478 |
| Jul 9, 2026 | 3.26 | 3.40 | 3.20 | 3.22 | 3.22 | -1.41% | 125,911 |
| Jul 8, 2026 | 3.27 | 3.40 | 3.26 | 3.26 | 3.26 | -0.12% | 70,362 |
| Jul 7, 2026 | 3.36 | 3.40 | 3.25 | 3.27 | 3.27 | -1.03% | 55,435 |
| Jul 6, 2026 | 3.40 | 3.60 | 3.30 | 3.30 | 3.30 | -5.06% | 148,076 |
| Jul 3, 2026 | 3.69 | 3.96 | 3.41 | 3.48 | 3.48 | 2.18% | 248,102 |
| Jul 2, 2026 | 3.35 | 3.63 | 3.34 | 3.40 | 3.40 | 0.89% | 131,729 |
| Jul 1, 2026 | 3.32 | 3.49 | 3.30 | 3.37 | 3.37 | 2.74% | 134,075 |
| Jun 30, 2026 | 3.50 | 3.52 | 3.28 | 3.28 | 3.28 | -5.96% | 248,798 |
| Jun 29, 2026 | 3.55 | 3.63 | 3.45 | 3.49 | 3.49 | -0.91% | 204,159 |
| Jun 26, 2026 | 3.62 | 3.73 | 3.52 | 3.52 | 3.52 | -2.81% | 103,400 |
| Jun 25, 2026 | 3.60 | 3.70 | 3.51 | 3.62 | 3.62 | -1.68% | 146,735 |
| Jun 24, 2026 | 3.74 | 3.75 | 3.60 | 3.69 | 3.69 | -0.49% | 212,613 |
| Jun 23, 2026 | 3.67 | 3.73 | 3.60 | 3.70 | 3.70 | 1.26% | 122,693 |
| Jun 22, 2026 | 3.69 | 3.80 | 3.65 | 3.66 | 3.66 | -0.87% | 195,089 |
| Jun 19, 2026 | 3.73 | 3.81 | 3.69 | 3.69 | 3.69 | -1.07% | 158,690 |
| Jun 18, 2026 | 3.99 | 3.99 | 3.71 | 3.73 | 3.73 | -6.09% | 197,053 |
| Jun 17, 2026 | 3.96 | 4.02 | 3.90 | 3.97 | 3.97 | -0.10% | 106,444 |
| Jun 16, 2026 | 3.80 | 4.00 | 3.71 | 3.98 | 3.98 | 3.81% | 288,045 |
| Jun 15, 2026 | 4.01 | 4.05 | 3.80 | 3.83 | 3.83 | -4.11% | 462,784 |
| Jun 12, 2026 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | -1.04% | 254,534 |
| Jun 11, 2026 | 4.06 | 4.14 | 3.95 | 4.04 | 4.04 | -0.69% | 340,185 |
| Jun 10, 2026 | 4.21 | 4.21 | 4.05 | 4.06 | 4.06 | -2.68% | 172,636 |
| Jun 9, 2026 | 4.29 | 4.29 | 3.98 | 4.18 | 4.18 | 0.14% | 348,417 |
| Jun 8, 2026 | 4.00 | 4.33 | 4.00 | 4.17 | 4.17 | 5.30% | 399,515 |
| Jun 5, 2026 | 4.32 | 4.34 | 3.90 | 3.96 | 3.96 | -7.04% | 460,985 |
| Jun 4, 2026 | 4.31 | 4.41 | 4.13 | 4.26 | 4.26 | 1.28% | 292,140 |
| 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 |