2020 Bulkers Ltd. (OSL:2020)
Norway · Delayed Price · Currency is NOK 3.410
+0.070 (2.10%)
Aug 4, 2026, 4:25 PM CET
2020 Bulkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |