2020 Bulkers Ltd. (OSL:2020)
Norway
· Delayed Price · Currency is NOK 131.80
+1.00 (0.76%)
Apr 28, 2026, 4:26 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 131.90 | 133.00 | 130.80 | 131.50 | 2.29 | -0.38% | 93,508 |
| Apr 10, 2026 | 135.80 | 135.80 | 132.00 | 132.00 | 2.30 | -2.29% | 116,365 |
| Apr 9, 2026 | 137.70 | 138.80 | 135.10 | 135.10 | 2.36 | -1.31% | 90,671 |
| Apr 8, 2026 | 138.50 | 138.50 | 135.70 | 136.90 | 2.39 | -0.65% | 141,119 |
| Apr 7, 2026 | 139.90 | 139.90 | 137.50 | 137.80 | 2.40 | -1.85% | 234,274 |
| Apr 1, 2026 | 137.80 | 140.70 | 135.50 | 140.40 | 2.45 | 2.26% | 166,844 |
| Mar 31, 2026 | 135.40 | 137.70 | 133.70 | 137.30 | 2.40 | 1.40% | 94,822 |
| Mar 30, 2026 | 133.70 | 135.80 | 133.60 | 135.40 | 2.36 | 1.65% | 158,591 |
| Mar 27, 2026 | 135.00 | 135.80 | 133.20 | 133.20 | 2.32 | -1.55% | 56,232 |
| Mar 26, 2026 | 134.00 | 135.80 | 133.90 | 135.30 | 2.36 | 1.27% | 115,241 |
| Mar 25, 2026 | 134.00 | 134.80 | 132.80 | 133.60 | 2.33 | 0.15% | 137,305 |
| Mar 24, 2026 | 132.20 | 133.70 | 130.50 | 133.40 | 2.33 | 1.60% | 191,699 |
| Mar 23, 2026 | 130.10 | 132.40 | 128.00 | 131.30 | 2.29 | 0.69% | 247,202 |
| Mar 20, 2026 | 131.50 | 133.50 | 130.30 | 130.40 | 2.28 | -1.21% | 119,396 |
| Mar 19, 2026 | 130.40 | 132.20 | 130.00 | 132.00 | 2.30 | 0.76% | 190,389 |
| Mar 18, 2026 | 130.40 | 131.40 | 129.40 | 131.00 | 2.29 | 0.54% | 173,703 |
| Mar 17, 2026 | 130.50 | 131.20 | 129.00 | 130.30 | 2.27 | -0.61% | 109,151 |
| Mar 16, 2026 | 129.30 | 131.10 | 128.80 | 131.10 | 2.27 | 1.55% | 132,058 |
| Mar 13, 2026 | 131.00 | 131.00 | 128.50 | 129.10 | 2.24 | -0.77% | 349,000 |
| Mar 12, 2026 | 132.00 | 132.70 | 130.10 | 130.10 | 2.25 | -1.44% | 228,662 |
| Mar 11, 2026 | 134.80 | 134.80 | 131.60 | 132.00 | 2.29 | -2.44% | 124,345 |
| Mar 10, 2026 | 137.30 | 137.30 | 134.20 | 135.30 | 2.34 | -2.24% | 83,537 |
| Mar 9, 2026 | 134.60 | 139.10 | 132.50 | 138.40 | 2.40 | 3.21% | 126,157 |
| Mar 6, 2026 | 136.40 | 136.40 | 133.60 | 134.10 | 2.32 | -1.61% | 60,678 |
| Mar 5, 2026 | 137.80 | 138.10 | 136.30 | 136.30 | 2.36 | -0.80% | 80,631 |
| Mar 4, 2026 | 135.50 | 137.40 | 134.80 | 137.40 | 2.38 | 1.40% | 162,110 |
| Mar 3, 2026 | 134.00 | 135.90 | 134.00 | 135.50 | 2.35 | 0.82% | 172,106 |
| Mar 2, 2026 | 133.50 | 135.90 | 133.30 | 134.40 | 2.33 | -0.30% | 144,770 |
| Feb 27, 2026 | 133.70 | 135.20 | 133.40 | 134.80 | 2.33 | 0.82% | 151,144 |
| Feb 26, 2026 | 132.70 | 134.40 | 132.00 | 133.70 | 2.32 | 0.53% | 82,013 |
| Feb 25, 2026 | 133.00 | 133.80 | 132.60 | 133.00 | 2.30 | -0.15% | 75,424 |
| Feb 24, 2026 | 132.40 | 133.70 | 131.20 | 133.20 | 2.31 | 1.06% | 103,286 |
| Feb 23, 2026 | 132.00 | 132.20 | 130.50 | 131.80 | 2.28 | -0.45% | 112,924 |
| Feb 20, 2026 | 132.40 | 132.50 | 131.10 | 132.40 | 2.29 | 0.08% | 133,934 |
| Feb 19, 2026 | 132.10 | 132.70 | 131.00 | 132.30 | 2.29 | 0.08% | 127,973 |
| Feb 18, 2026 | 131.60 | 132.80 | 131.20 | 132.20 | 2.29 | -0.30% | 145,328 |
| Feb 17, 2026 | 133.40 | 133.40 | 132.10 | 132.60 | 2.27 | -0.53% | 106,036 |
| Feb 16, 2026 | 133.50 | 133.50 | 132.40 | 133.30 | 2.28 | 0.08% | 66,232 |
| Feb 13, 2026 | 131.10 | 133.50 | 130.60 | 133.20 | 2.28 | 1.37% | 209,849 |
| Feb 12, 2026 | 135.00 | 135.00 | 130.50 | 131.40 | 2.25 | -3.45% | 354,849 |
| Feb 11, 2026 | 139.80 | 139.80 | 134.20 | 136.10 | 2.33 | -4.09% | 347,687 |
| Feb 10, 2026 | 141.60 | 142.10 | 141.00 | 141.90 | 2.43 | 0.21% | 104,125 |
| Feb 9, 2026 | 142.30 | 143.70 | 141.40 | 141.60 | 2.43 | -0.35% | 43,475 |
| Feb 6, 2026 | 141.60 | 142.10 | 140.70 | 142.10 | 2.43 | 0.35% | 48,153 |
| Feb 5, 2026 | 140.50 | 141.70 | 139.60 | 141.60 | 2.43 | 0.78% | 97,210 |
| Feb 4, 2026 | 143.80 | 143.80 | 139.60 | 140.50 | 2.41 | -1.95% | 145,980 |
| Feb 3, 2026 | 143.80 | 144.00 | 142.80 | 143.30 | 2.46 | -0.21% | 96,372 |
| Feb 2, 2026 | 143.40 | 143.80 | 142.00 | 143.60 | 2.46 | 0.35% | 93,698 |
| Jan 30, 2026 | 142.30 | 144.00 | 141.20 | 143.10 | 2.45 | 1.20% | 161,038 |
| Jan 29, 2026 | 142.10 | 142.60 | 140.80 | 141.40 | 2.42 | -0.21% | 132,926 |
| Jan 28, 2026 | 144.20 | 144.20 | 140.70 | 141.70 | 2.43 | -1.73% | 148,628 |
| Jan 27, 2026 | 142.80 | 144.20 | 142.20 | 144.20 | 2.47 | 1.55% | 80,676 |
| Jan 26, 2026 | 143.00 | 143.10 | 140.70 | 142.00 | 2.43 | -0.42% | 68,431 |
| Jan 23, 2026 | 142.00 | 142.60 | 140.80 | 142.60 | 2.44 | 0.56% | 86,560 |
| Jan 22, 2026 | 144.50 | 146.60 | 141.70 | 141.80 | 2.43 | -1.73% | 140,599 |
| Jan 21, 2026 | 144.50 | 145.80 | 143.30 | 144.30 | 2.47 | -0.14% | 52,616 |
| Jan 20, 2026 | 142.50 | 145.30 | 141.90 | 144.50 | 2.48 | 1.12% | 82,744 |
| Jan 19, 2026 | 141.60 | 142.90 | 141.10 | 142.90 | 2.45 | -0.42% | 94,240 |
| Jan 16, 2026 | 142.10 | 143.50 | 141.30 | 143.50 | 2.46 | 1.20% | 100,567 |
| Jan 15, 2026 | 145.20 | 145.20 | 141.40 | 141.80 | 2.43 | -3.54% | 94,374 |
| Jan 14, 2026 | 147.90 | 147.90 | 146.00 | 147.00 | 2.48 | -0.20% | 87,255 |
| Jan 13, 2026 | 145.50 | 147.40 | 144.20 | 147.30 | 2.48 | 1.66% | 209,578 |
| Jan 12, 2026 | 146.00 | 146.00 | 144.20 | 144.90 | 2.44 | 0.07% | 100,423 |
| Jan 9, 2026 | 145.30 | 146.70 | 144.70 | 144.80 | 2.44 | 0.07% | 214,674 |
| Jan 8, 2026 | 145.10 | 146.10 | 144.60 | 144.70 | 2.44 | -0.28% | 111,950 |
| Jan 7, 2026 | 141.50 | 145.20 | 141.10 | 145.10 | 2.45 | 1.90% | 200,548 |
| Jan 6, 2026 | 142.70 | 142.70 | 141.30 | 142.40 | 2.40 | 0.28% | 46,294 |
| Jan 5, 2026 | 141.10 | 143.20 | 139.50 | 142.00 | 2.39 | 1.43% | 196,106 |
| Jan 2, 2026 | 143.10 | 143.50 | 140.00 | 140.00 | 2.36 | -3.38% | 177,871 |
| Dec 30, 2025 | 143.70 | 145.00 | 143.10 | 144.90 | 2.44 | 1.12% | 146,477 |
| Dec 29, 2025 | 140.20 | 144.10 | 140.20 | 143.30 | 2.42 | 2.21% | 216,541 |
| Dec 23, 2025 | 140.10 | 140.60 | 139.00 | 140.20 | 2.36 | -0.14% | 73,978 |
| Dec 22, 2025 | 140.70 | 141.60 | 140.00 | 140.40 | 2.37 | -0.07% | 109,798 |
| Dec 19, 2025 | 140.60 | 140.80 | 139.30 | 140.50 | 2.37 | -0.21% | 160,607 |
| Dec 18, 2025 | 140.60 | 141.20 | 139.50 | 140.80 | 2.37 | -0.98% | 112,824 |
| Dec 17, 2025 | 141.90 | 142.50 | 141.10 | 142.20 | 2.36 | 0.71% | 115,278 |
| Dec 16, 2025 | 140.30 | 141.40 | 140.10 | 141.20 | 2.35 | 0.64% | 71,458 |
| Dec 15, 2025 | 140.60 | 141.20 | 139.70 | 140.30 | 2.33 | -0.28% | 84,780 |
| Dec 12, 2025 | 141.00 | 141.40 | 140.10 | 140.70 | 2.34 | -0.28% | 126,089 |
| Dec 11, 2025 | 142.40 | 142.40 | 141.10 | 141.10 | 2.34 | -0.35% | 41,296 |
| Dec 10, 2025 | 143.00 | 143.00 | 141.30 | 141.60 | 2.35 | -0.49% | 163,909 |
| Dec 9, 2025 | 143.50 | 143.50 | 142.10 | 142.30 | 2.36 | -1.45% | 182,165 |
| Dec 8, 2025 | 144.20 | 145.00 | 143.30 | 144.40 | 2.40 | 0.35% | 68,976 |
| Dec 5, 2025 | 145.90 | 145.90 | 143.00 | 143.90 | 2.39 | -0.76% | 80,458 |
| Dec 4, 2025 | 144.50 | 145.60 | 144.00 | 145.00 | 2.41 | - | 96,275 |
| Dec 3, 2025 | 144.00 | 146.40 | 143.80 | 145.00 | 2.41 | 0.83% | 203,387 |
| Dec 2, 2025 | 144.20 | 144.70 | 142.80 | 143.80 | 2.39 | -0.07% | 67,573 |
| Dec 1, 2025 | 143.20 | 144.80 | 142.50 | 143.90 | 2.39 | 0.21% | 77,732 |
| Nov 28, 2025 | 143.10 | 143.80 | 142.60 | 143.60 | 2.39 | 0.42% | 57,209 |