2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 3.624
-0.062 (-1.68%)
Jun 25, 2026, 4:25 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |