2020 Bulkers Ltd. (OSL:2020)
Norway
· Delayed Price · Currency is NOK 143.90
-1.10 (-0.76%)
Dec 5, 2025, 4:27 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.90 | 145.90 | 143.60 | 143.60 | - | -0.97% | 12,198 |
| Dec 4, 2025 | 144.50 | 145.60 | 144.00 | 145.00 | 145.00 | - | 96,275 |
| Dec 3, 2025 | 144.00 | 146.40 | 143.80 | 145.00 | 145.00 | 0.83% | 203,387 |
| Dec 2, 2025 | 144.20 | 144.70 | 142.80 | 143.80 | 143.80 | -0.07% | 67,573 |
| Dec 1, 2025 | 143.20 | 144.80 | 142.50 | 143.90 | 143.90 | 0.21% | 77,732 |
| Nov 28, 2025 | 143.10 | 143.80 | 142.60 | 143.60 | 143.60 | 0.42% | 57,209 |
| Nov 27, 2025 | 142.30 | 145.30 | 142.30 | 143.00 | 143.00 | - | 174,132 |
| Nov 26, 2025 | 142.10 | 143.80 | 141.50 | 143.00 | 143.00 | 0.99% | 76,218 |
| Nov 25, 2025 | 141.10 | 143.60 | 141.10 | 141.60 | 141.60 | - | 117,498 |
| Nov 24, 2025 | 142.60 | 142.60 | 140.60 | 141.60 | 141.60 | -0.56% | 155,968 |
| Nov 21, 2025 | 140.60 | 142.70 | 139.00 | 142.40 | 142.40 | 0.64% | 111,802 |
| Nov 20, 2025 | 141.80 | 142.60 | 140.10 | 141.50 | 141.50 | -1.26% | 100,807 |
| Nov 19, 2025 | 141.60 | 143.60 | 141.60 | 143.30 | 141.39 | 1.34% | 107,305 |
| Nov 18, 2025 | 141.70 | 142.50 | 140.30 | 141.40 | 139.52 | -0.42% | 176,144 |
| Nov 17, 2025 | 141.10 | 145.30 | 141.10 | 142.00 | 140.11 | 3.65% | 328,994 |
| Nov 14, 2025 | 138.40 | 138.40 | 136.50 | 137.00 | 135.17 | -1.23% | 73,763 |
| Nov 13, 2025 | 140.00 | 140.00 | 136.60 | 138.70 | 136.85 | -0.93% | 179,678 |
| Nov 12, 2025 | 139.00 | 141.50 | 138.70 | 140.00 | 138.13 | 1.08% | 178,312 |
| Nov 11, 2025 | 138.30 | 139.90 | 137.70 | 138.50 | 136.65 | -0.36% | 84,732 |
| Nov 10, 2025 | 138.50 | 139.80 | 138.10 | 139.00 | 137.15 | 1.09% | 79,871 |
| Nov 7, 2025 | 137.60 | 138.40 | 137.00 | 137.50 | 135.67 | 0.15% | 105,752 |
| Nov 6, 2025 | 135.60 | 137.70 | 134.90 | 137.30 | 135.47 | 1.18% | 124,075 |
| Nov 5, 2025 | 135.60 | 136.30 | 134.60 | 135.70 | 133.89 | 0.07% | 47,178 |
| Nov 4, 2025 | 136.50 | 136.50 | 134.80 | 135.60 | 133.79 | -0.80% | 154,039 |
| Nov 3, 2025 | 139.40 | 139.40 | 136.20 | 136.70 | 134.88 | -0.94% | 64,073 |
| Oct 31, 2025 | 138.40 | 139.40 | 136.80 | 138.00 | 136.16 | -0.07% | 77,108 |
| Oct 30, 2025 | 137.80 | 138.40 | 135.20 | 138.10 | 136.26 | 0.22% | 104,218 |
| Oct 29, 2025 | 138.30 | 138.30 | 132.30 | 137.80 | 135.96 | -1.57% | 295,560 |
| Oct 28, 2025 | 138.00 | 140.70 | 137.30 | 140.00 | 138.13 | 1.52% | 97,239 |
| Oct 27, 2025 | 137.90 | 138.00 | 136.50 | 137.90 | 136.06 | 0.58% | 61,781 |
| Oct 24, 2025 | 137.50 | 137.90 | 135.20 | 137.10 | 135.27 | -0.22% | 368,433 |
| Oct 23, 2025 | 134.00 | 137.50 | 134.00 | 137.40 | 135.57 | 2.61% | 172,677 |
| Oct 22, 2025 | 135.00 | 136.00 | 133.10 | 133.90 | 132.12 | -1.11% | 101,885 |
| Oct 21, 2025 | 136.50 | 136.60 | 134.50 | 135.40 | 133.60 | -0.51% | 162,460 |
| Oct 20, 2025 | 134.10 | 137.10 | 134.10 | 136.10 | 134.29 | 1.42% | 220,619 |
| Oct 17, 2025 | 134.00 | 134.70 | 131.70 | 134.20 | 132.41 | -0.15% | 92,826 |
| Oct 16, 2025 | 134.00 | 135.00 | 133.50 | 134.40 | 132.61 | -1.18% | 75,434 |
| Oct 15, 2025 | 134.30 | 136.40 | 133.50 | 136.00 | 132.32 | 1.57% | 121,074 |
| Oct 14, 2025 | 136.30 | 136.40 | 133.00 | 133.90 | 130.28 | -2.33% | 155,696 |
| Oct 13, 2025 | 137.50 | 138.90 | 135.60 | 137.10 | 133.39 | 0.07% | 173,189 |
| Oct 10, 2025 | 135.00 | 138.60 | 134.50 | 137.00 | 133.30 | 1.48% | 166,098 |
| Oct 9, 2025 | 134.60 | 136.20 | 134.50 | 135.00 | 131.35 | 0.37% | 55,073 |
| Oct 8, 2025 | 133.60 | 136.70 | 133.60 | 134.50 | 130.86 | 0.98% | 216,554 |
| Oct 7, 2025 | 135.70 | 136.40 | 133.20 | 133.20 | 129.60 | -1.48% | 112,400 |
| Oct 6, 2025 | 135.30 | 135.90 | 133.00 | 135.20 | 131.54 | -0.07% | 162,679 |
| Oct 3, 2025 | 138.60 | 138.60 | 134.50 | 135.30 | 131.64 | -1.38% | 128,323 |
| Oct 2, 2025 | 136.80 | 138.70 | 135.70 | 137.20 | 133.49 | 2.39% | 161,770 |
| Oct 1, 2025 | 134.30 | 135.20 | 133.10 | 134.00 | 130.38 | -0.22% | 199,156 |
| Sep 30, 2025 | 135.40 | 136.20 | 133.60 | 134.30 | 130.67 | -0.96% | 255,819 |
| Sep 29, 2025 | 143.70 | 143.80 | 135.60 | 135.60 | 131.93 | -5.64% | 413,393 |
| Sep 26, 2025 | 151.00 | 152.00 | 140.70 | 143.70 | 139.81 | -2.31% | 579,476 |
| Sep 25, 2025 | 149.00 | 149.10 | 147.10 | 147.10 | 143.12 | -1.28% | 61,853 |
| Sep 24, 2025 | 148.20 | 149.70 | 147.70 | 149.00 | 144.97 | 0.54% | 96,300 |
| Sep 23, 2025 | 147.60 | 148.60 | 145.40 | 148.20 | 144.19 | 0.41% | 92,951 |
| Sep 22, 2025 | 146.70 | 148.00 | 145.50 | 147.60 | 143.61 | 0.41% | 108,161 |
| Sep 19, 2025 | 147.20 | 148.30 | 145.90 | 147.00 | 143.03 | -0.14% | 140,563 |
| Sep 18, 2025 | 145.20 | 148.20 | 144.20 | 147.20 | 143.22 | 1.52% | 112,806 |
| Sep 17, 2025 | 145.00 | 147.60 | 144.80 | 145.00 | 141.08 | - | 116,425 |
| Sep 16, 2025 | 147.50 | 147.50 | 142.90 | 145.00 | 141.08 | -1.23% | 204,531 |
| Sep 15, 2025 | 146.60 | 148.60 | 146.60 | 146.80 | 140.88 | 0.14% | 223,418 |
| Sep 12, 2025 | 144.50 | 146.90 | 143.80 | 146.60 | 140.69 | 1.66% | 188,409 |
| Sep 11, 2025 | 144.80 | 145.30 | 142.80 | 144.20 | 138.39 | 0.63% | 131,512 |
| Sep 10, 2025 | 145.30 | 145.70 | 143.10 | 143.30 | 137.53 | -0.21% | 115,114 |
| Sep 9, 2025 | 141.40 | 146.50 | 141.40 | 143.60 | 137.81 | 2.43% | 183,957 |
| Sep 8, 2025 | 138.00 | 141.20 | 138.00 | 140.20 | 134.55 | 2.34% | 107,042 |
| Sep 5, 2025 | 138.90 | 139.70 | 136.30 | 137.00 | 131.48 | -0.94% | 88,319 |
| Sep 4, 2025 | 134.00 | 138.80 | 133.70 | 138.30 | 132.73 | 2.29% | 94,338 |
| Sep 3, 2025 | 134.80 | 136.30 | 133.70 | 135.20 | 129.75 | 0.37% | 108,526 |
| Sep 2, 2025 | 132.60 | 136.20 | 132.60 | 134.70 | 129.27 | 1.66% | 178,787 |
| Sep 1, 2025 | 135.40 | 136.40 | 132.40 | 132.50 | 127.16 | -1.92% | 118,548 |
| Aug 29, 2025 | 138.20 | 138.20 | 135.10 | 135.10 | 129.66 | -2.17% | 76,457 |
| Aug 28, 2025 | 135.00 | 139.50 | 135.00 | 138.10 | 132.54 | 1.99% | 157,732 |
| Aug 27, 2025 | 138.00 | 138.00 | 135.00 | 135.40 | 129.94 | -0.73% | 46,244 |
| Aug 26, 2025 | 138.70 | 139.40 | 135.60 | 136.40 | 130.90 | -0.37% | 139,238 |
| Aug 25, 2025 | 138.00 | 138.90 | 136.60 | 136.90 | 131.38 | -0.29% | 67,391 |
| Aug 22, 2025 | 135.40 | 139.00 | 135.40 | 137.30 | 131.77 | 1.55% | 103,571 |
| Aug 21, 2025 | 134.80 | 135.40 | 132.50 | 135.20 | 129.75 | 0.07% | 112,538 |
| Aug 20, 2025 | 133.90 | 135.10 | 132.10 | 135.10 | 128.19 | 1.50% | 81,233 |
| Aug 19, 2025 | 133.50 | 135.00 | 133.00 | 133.10 | 126.29 | 0.23% | 107,862 |
| Aug 18, 2025 | 132.60 | 133.50 | 131.10 | 132.80 | 126.01 | -0.15% | 91,889 |
| Aug 15, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 126.20 | -2.21% | 121,274 |
| Aug 14, 2025 | 135.00 | 137.00 | 133.80 | 136.00 | 129.04 | 3.03% | 141,792 |
| Aug 13, 2025 | 131.00 | 134.60 | 130.70 | 132.00 | 125.25 | 1.54% | 388,663 |
| Aug 12, 2025 | 129.50 | 131.10 | 129.10 | 130.00 | 123.35 | 0.62% | 65,974 |
| Aug 11, 2025 | 132.00 | 132.00 | 128.30 | 129.20 | 122.59 | -0.77% | 98,946 |
| Aug 8, 2025 | 132.00 | 133.60 | 130.20 | 130.20 | 123.54 | -0.46% | 122,640 |
| Aug 7, 2025 | 132.60 | 132.60 | 130.30 | 130.80 | 124.11 | -1.13% | 67,988 |
| Aug 6, 2025 | 132.00 | 133.10 | 131.10 | 132.30 | 125.53 | 1.77% | 111,384 |
| Aug 5, 2025 | 128.20 | 130.90 | 127.90 | 130.00 | 123.35 | 2.04% | 269,750 |
| Aug 4, 2025 | 127.00 | 128.30 | 126.60 | 127.40 | 120.88 | 1.03% | 83,957 |
| Aug 1, 2025 | 127.60 | 128.90 | 125.50 | 126.10 | 119.65 | -1.48% | 89,106 |
| Jul 31, 2025 | 128.90 | 129.40 | 127.50 | 128.00 | 121.45 | -0.16% | 72,719 |
| Jul 30, 2025 | 128.40 | 128.40 | 125.60 | 128.20 | 121.64 | 0.23% | 115,216 |
| Jul 29, 2025 | 128.50 | 128.50 | 127.40 | 127.90 | 121.36 | -0.85% | 159,477 |
| Jul 28, 2025 | 128.20 | 130.10 | 128.20 | 129.00 | 122.40 | 0.94% | 116,293 |
| Jul 25, 2025 | 128.50 | 130.20 | 127.50 | 127.80 | 121.26 | -1.01% | 182,885 |
| Jul 24, 2025 | 129.90 | 130.20 | 128.50 | 129.10 | 122.49 | 0.16% | 164,525 |
| Jul 23, 2025 | 127.00 | 129.70 | 126.90 | 128.90 | 122.30 | 2.30% | 191,797 |
| Jul 22, 2025 | 123.60 | 126.70 | 123.00 | 126.00 | 119.55 | 2.86% | 119,922 |
| Jul 21, 2025 | 125.90 | 126.50 | 122.50 | 122.50 | 116.23 | -2.70% | 93,794 |