2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 3.950
-0.400 (-9.20%)
Aug 27, 2026, 2:51 PM CET
2020 Bulkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |