2020 Bulkers Ltd. (OSL:2020)
Norway
· Delayed Price · Currency is NOK 138.40
+4.30 (3.21%)
Mar 9, 2026, 4:25 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 136.40 | 136.40 | 133.60 | 134.10 | 134.10 | -1.61% | 60,678 |
| Mar 5, 2026 | 137.80 | 138.10 | 136.30 | 136.30 | 136.30 | -0.80% | 80,631 |
| Mar 4, 2026 | 135.50 | 137.40 | 134.80 | 137.40 | 137.40 | 1.40% | 162,110 |
| Mar 3, 2026 | 134.00 | 135.90 | 134.00 | 135.50 | 135.50 | 0.82% | 172,106 |
| Mar 2, 2026 | 133.50 | 135.90 | 133.30 | 134.40 | 134.40 | -0.30% | 144,770 |
| Feb 27, 2026 | 133.70 | 135.20 | 133.40 | 134.80 | 134.80 | 0.82% | 151,144 |
| Feb 26, 2026 | 132.70 | 134.40 | 132.00 | 133.70 | 133.70 | 0.53% | 82,013 |
| Feb 25, 2026 | 133.00 | 133.80 | 132.60 | 133.00 | 133.00 | -0.15% | 75,424 |
| Feb 24, 2026 | 132.40 | 133.70 | 131.20 | 133.20 | 133.20 | 1.06% | 103,286 |
| Feb 23, 2026 | 132.00 | 132.20 | 130.50 | 131.80 | 131.80 | -0.45% | 112,924 |
| Feb 20, 2026 | 132.40 | 132.50 | 131.10 | 132.40 | 132.40 | 0.08% | 133,934 |
| Feb 19, 2026 | 132.10 | 132.70 | 131.00 | 132.30 | 132.30 | 0.08% | 127,973 |
| Feb 18, 2026 | 131.60 | 132.80 | 131.20 | 132.20 | 132.20 | -0.30% | 145,328 |
| Feb 17, 2026 | 133.40 | 133.40 | 132.10 | 132.60 | 131.17 | -0.53% | 106,036 |
| Feb 16, 2026 | 133.50 | 133.50 | 132.40 | 133.30 | 131.86 | 0.08% | 66,232 |
| Feb 13, 2026 | 131.10 | 133.50 | 130.60 | 133.20 | 131.76 | 1.37% | 209,849 |
| Feb 12, 2026 | 135.00 | 135.00 | 130.50 | 131.40 | 129.98 | -3.45% | 354,849 |
| Feb 11, 2026 | 139.80 | 139.80 | 134.20 | 136.10 | 134.63 | -4.09% | 347,687 |
| Feb 10, 2026 | 141.60 | 142.10 | 141.00 | 141.90 | 140.37 | 0.21% | 104,125 |
| Feb 9, 2026 | 142.30 | 143.70 | 141.40 | 141.60 | 140.07 | -0.35% | 43,475 |
| Feb 6, 2026 | 141.60 | 142.10 | 140.70 | 142.10 | 140.57 | 0.35% | 48,153 |
| Feb 5, 2026 | 140.50 | 141.70 | 139.60 | 141.60 | 140.07 | 0.78% | 97,210 |
| Feb 4, 2026 | 143.80 | 143.80 | 139.60 | 140.50 | 138.98 | -1.95% | 145,980 |
| Feb 3, 2026 | 143.80 | 144.00 | 142.80 | 143.30 | 141.75 | -0.21% | 96,372 |
| Feb 2, 2026 | 143.40 | 143.80 | 142.00 | 143.60 | 142.05 | 0.35% | 93,698 |
| Jan 30, 2026 | 142.30 | 144.00 | 141.20 | 143.10 | 141.56 | 1.20% | 161,038 |
| Jan 29, 2026 | 142.10 | 142.60 | 140.80 | 141.40 | 139.88 | -0.21% | 132,926 |
| Jan 28, 2026 | 144.20 | 144.20 | 140.70 | 141.70 | 140.17 | -1.73% | 148,628 |
| Jan 27, 2026 | 142.80 | 144.20 | 142.20 | 144.20 | 142.64 | 1.55% | 80,676 |
| Jan 26, 2026 | 143.00 | 143.10 | 140.70 | 142.00 | 140.47 | -0.42% | 68,431 |
| Jan 23, 2026 | 142.00 | 142.60 | 140.80 | 142.60 | 141.06 | 0.56% | 86,560 |
| Jan 22, 2026 | 144.50 | 146.60 | 141.70 | 141.80 | 140.27 | -1.73% | 140,599 |
| Jan 21, 2026 | 144.50 | 145.80 | 143.30 | 144.30 | 142.74 | -0.14% | 52,616 |
| Jan 20, 2026 | 142.50 | 145.30 | 141.90 | 144.50 | 142.94 | 1.12% | 82,744 |
| Jan 19, 2026 | 141.60 | 142.90 | 141.10 | 142.90 | 141.36 | -0.42% | 94,240 |
| Jan 16, 2026 | 142.10 | 143.50 | 141.30 | 143.50 | 141.95 | 1.20% | 100,567 |
| Jan 15, 2026 | 145.20 | 145.20 | 141.40 | 141.80 | 140.27 | -3.54% | 94,374 |
| Jan 14, 2026 | 147.90 | 147.90 | 146.00 | 147.00 | 143.12 | -0.20% | 87,255 |
| Jan 13, 2026 | 145.50 | 147.40 | 144.20 | 147.30 | 143.41 | 1.66% | 209,578 |
| Jan 12, 2026 | 146.00 | 146.00 | 144.20 | 144.90 | 141.08 | 0.07% | 100,423 |
| Jan 9, 2026 | 145.30 | 146.70 | 144.70 | 144.80 | 140.98 | 0.07% | 214,674 |
| Jan 8, 2026 | 145.10 | 146.10 | 144.60 | 144.70 | 140.88 | -0.28% | 111,950 |
| Jan 7, 2026 | 141.50 | 145.20 | 141.10 | 145.10 | 141.27 | 1.90% | 200,548 |
| Jan 6, 2026 | 142.70 | 142.70 | 141.30 | 142.40 | 138.64 | 0.28% | 46,294 |
| Jan 5, 2026 | 141.10 | 143.20 | 139.50 | 142.00 | 138.25 | 1.43% | 196,106 |
| Jan 2, 2026 | 143.10 | 143.50 | 140.00 | 140.00 | 136.30 | -3.38% | 177,871 |
| Dec 30, 2025 | 143.70 | 145.00 | 143.10 | 144.90 | 141.08 | 1.12% | 146,477 |
| Dec 29, 2025 | 140.20 | 144.10 | 140.20 | 143.30 | 139.52 | 2.21% | 216,541 |
| Dec 23, 2025 | 140.10 | 140.60 | 139.00 | 140.20 | 136.50 | -0.14% | 73,978 |
| Dec 22, 2025 | 140.70 | 141.60 | 140.00 | 140.40 | 136.69 | -0.07% | 109,798 |
| Dec 19, 2025 | 140.60 | 140.80 | 139.30 | 140.50 | 136.79 | -0.21% | 160,607 |
| Dec 18, 2025 | 140.60 | 141.20 | 139.50 | 140.80 | 137.08 | -0.98% | 112,824 |
| Dec 17, 2025 | 141.90 | 142.50 | 141.10 | 142.20 | 136.36 | 0.71% | 115,278 |
| Dec 16, 2025 | 140.30 | 141.40 | 140.10 | 141.20 | 135.40 | 0.64% | 71,458 |
| Dec 15, 2025 | 140.60 | 141.20 | 139.70 | 140.30 | 134.54 | -0.28% | 84,780 |
| Dec 12, 2025 | 141.00 | 141.40 | 140.10 | 140.70 | 134.92 | -0.28% | 126,089 |
| Dec 11, 2025 | 142.40 | 142.40 | 141.10 | 141.10 | 135.31 | -0.35% | 41,296 |
| Dec 10, 2025 | 143.00 | 143.00 | 141.30 | 141.60 | 135.79 | -0.49% | 163,909 |
| Dec 9, 2025 | 143.50 | 143.50 | 142.10 | 142.30 | 136.46 | -1.45% | 182,165 |
| Dec 8, 2025 | 144.20 | 145.00 | 143.30 | 144.40 | 138.47 | 0.35% | 68,976 |
| Dec 5, 2025 | 145.90 | 145.90 | 143.00 | 143.90 | 137.99 | -0.76% | 80,458 |
| Dec 4, 2025 | 144.50 | 145.60 | 144.00 | 145.00 | 139.05 | - | 96,275 |
| Dec 3, 2025 | 144.00 | 146.40 | 143.80 | 145.00 | 139.05 | 0.83% | 203,387 |
| Dec 2, 2025 | 144.20 | 144.70 | 142.80 | 143.80 | 137.90 | -0.07% | 67,573 |
| Dec 1, 2025 | 143.20 | 144.80 | 142.50 | 143.90 | 137.99 | 0.21% | 77,732 |
| Nov 28, 2025 | 143.10 | 143.80 | 142.60 | 143.60 | 137.71 | 0.42% | 57,209 |
| Nov 27, 2025 | 142.30 | 145.30 | 142.30 | 143.00 | 137.13 | - | 174,132 |
| Nov 26, 2025 | 142.10 | 143.80 | 141.50 | 143.00 | 137.13 | 0.99% | 76,218 |
| Nov 25, 2025 | 141.10 | 143.60 | 141.10 | 141.60 | 135.79 | - | 117,498 |
| Nov 24, 2025 | 142.60 | 142.60 | 140.60 | 141.60 | 135.79 | -0.56% | 155,968 |
| Nov 21, 2025 | 140.60 | 142.70 | 139.00 | 142.40 | 136.55 | 0.64% | 111,802 |
| Nov 20, 2025 | 141.80 | 142.60 | 140.10 | 141.50 | 135.69 | -1.26% | 100,807 |
| Nov 19, 2025 | 141.60 | 143.60 | 141.60 | 143.30 | 135.59 | 1.34% | 107,305 |
| Nov 18, 2025 | 141.70 | 142.50 | 140.30 | 141.40 | 133.79 | -0.42% | 176,144 |
| Nov 17, 2025 | 141.10 | 145.30 | 141.10 | 142.00 | 134.36 | 3.65% | 328,994 |
| Nov 14, 2025 | 138.40 | 138.40 | 136.50 | 137.00 | 129.63 | -1.23% | 73,763 |
| Nov 13, 2025 | 140.00 | 140.00 | 136.60 | 138.70 | 131.23 | -0.93% | 179,678 |
| Nov 12, 2025 | 139.00 | 141.50 | 138.70 | 140.00 | 132.46 | 1.08% | 178,312 |
| Nov 11, 2025 | 138.30 | 139.90 | 137.70 | 138.50 | 131.04 | -0.36% | 84,732 |
| Nov 10, 2025 | 138.50 | 139.80 | 138.10 | 139.00 | 131.52 | 1.09% | 79,871 |
| Nov 7, 2025 | 137.60 | 138.40 | 137.00 | 137.50 | 130.10 | 0.15% | 105,752 |
| Nov 6, 2025 | 135.60 | 137.70 | 134.90 | 137.30 | 129.91 | 1.18% | 124,075 |
| Nov 5, 2025 | 135.60 | 136.30 | 134.60 | 135.70 | 128.40 | 0.07% | 47,178 |
| Nov 4, 2025 | 136.50 | 136.50 | 134.80 | 135.60 | 128.30 | -0.80% | 154,039 |
| Nov 3, 2025 | 139.40 | 139.40 | 136.20 | 136.70 | 129.34 | -0.94% | 64,073 |
| Oct 31, 2025 | 138.40 | 139.40 | 136.80 | 138.00 | 130.57 | -0.07% | 77,108 |
| Oct 30, 2025 | 137.80 | 138.40 | 135.20 | 138.10 | 130.67 | 0.22% | 104,218 |
| Oct 29, 2025 | 138.30 | 138.30 | 132.30 | 137.80 | 130.38 | -1.57% | 295,560 |
| Oct 28, 2025 | 138.00 | 140.70 | 137.30 | 140.00 | 132.46 | 1.52% | 97,239 |
| Oct 27, 2025 | 137.90 | 138.00 | 136.50 | 137.90 | 130.48 | 0.58% | 61,781 |
| Oct 24, 2025 | 137.50 | 137.90 | 135.20 | 137.10 | 129.72 | -0.22% | 368,433 |
| Oct 23, 2025 | 134.00 | 137.50 | 134.00 | 137.40 | 130.00 | 2.61% | 172,677 |
| Oct 22, 2025 | 135.00 | 136.00 | 133.10 | 133.90 | 126.69 | -1.11% | 101,885 |
| Oct 21, 2025 | 136.50 | 136.60 | 134.50 | 135.40 | 128.11 | -0.51% | 162,460 |
| Oct 20, 2025 | 134.10 | 137.10 | 134.10 | 136.10 | 128.77 | 1.42% | 220,619 |
| Oct 17, 2025 | 134.00 | 134.70 | 131.70 | 134.20 | 126.98 | -0.15% | 92,826 |
| Oct 16, 2025 | 134.00 | 135.00 | 133.50 | 134.40 | 127.17 | -1.18% | 75,434 |
| Oct 15, 2025 | 134.30 | 136.40 | 133.50 | 136.00 | 126.89 | 1.57% | 121,074 |
| Oct 14, 2025 | 136.30 | 136.40 | 133.00 | 133.90 | 124.93 | -2.33% | 155,696 |
| Oct 13, 2025 | 137.50 | 138.90 | 135.60 | 137.10 | 127.92 | 0.07% | 173,189 |