-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
+4.25% -
3 MONTH PERFORMANCE
+10.09% -
6 MONTH PERFORMANCE
+2.68% -
YEAR-TO-DATE PERFORMANCE
-15.10% -
1 YEAR PERFORMANCE
+8.46%
Norwood Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $27.65 | $27.98 (1.19%) | $27.98 | $27.31 | 3,379 | $225.52 M |
| 09/26/2024 | $27.82 | $27.46 (-1.29%) | $28.10 | $27.16 | 8,400 | $221.33 M |
| 09/25/2024 | $27.54 | $27.53 (-0.04%) | $27.54 | $27.53 | 4,321 | $221.89 M |
| 09/24/2024 | $28.25 | $27.89 (-1.27%) | $28.25 | $27.89 | 4,800 | $224.79 M |
| 09/23/2024 | $28.16 | $28.05 (-0.39%) | $28.28 | $27.94 | 5,200 | $226.08 M |
| 09/20/2024 | $28.67 | $28.14 (-1.85%) | $29.06 | $27.99 | 55,800 | $226.81 M |
| 09/19/2024 | $28.98 | $29.38 (1.38%) | $29.50 | $28.45 | 14,200 | $236.80 M |
| 09/18/2024 | $28.44 | $28.23 (-0.74%) | $28.93 | $27.76 | 16,000 | $227.53 M |
| 09/17/2024 | $29.09 | $28.60 (-1.68%) | $29.50 | $28.60 | 13,102 | $230.52 M |
| 09/16/2024 | $28.19 | $29.22 (3.65%) | $29.22 | $27.42 | 9,236 | $235.51 M |
| 09/13/2024 | $27.75 | $28.18 (1.55%) | $28.19 | $27.34 | 15,200 | $227.13 M |
| 09/12/2024 | $27.25 | $27.46 (0.77%) | $27.52 | $27.23 | 8,335 | $221.33 M |
| 09/11/2024 | $27.24 | $27.03 (-0.77%) | $27.24 | $26.50 | 10,040 | $217.86 M |
| 09/10/2024 | $27.00 | $27.04 (0.15%) | $27.05 | $26.50 | 18,100 | $217.94 M |
| 09/09/2024 | $26.37 | $27.10 (2.77%) | $27.25 | $26.37 | 8,005 | $218.43 M |
| 09/06/2024 | $25.32 | $26.13 (3.2%) | $26.60 | $25.30 | 19,543 | $210.61 M |
| 09/05/2024 | $25.62 | $25.34 (-1.09%) | $26.40 | $25.34 | 12,900 | $204.24 M |
| 09/04/2024 | $25.49 | $25.61 (0.47%) | $25.61 | $25.49 | 2,112 | $206.42 M |
| 09/03/2024 | $25.79 | $25.64 (-0.58%) | $27.01 | $25.64 | 15,802 | $206.66 M |
| 08/30/2024 | $27.26 | $27.24 (-0.07%) | $27.26 | $26.29 | 5,200 | $219.55 M |
| 08/29/2024 | $26.01 | $26.80 (3.04%) | $27.20 | $26.01 | 12,122 | $216.01 M |
| 08/28/2024 | $25.66 | $25.84 (0.7%) | $26.22 | $25.66 | 2,819 | $208.27 M |
| 08/27/2024 | $26.78 | $26.45 (-1.23%) | $26.80 | $26.25 | 5,548 | $213.19 M |
| 08/26/2024 | $26.81 | $26.57 (-0.9%) | $27.00 | $26.44 | 5,847 | $214.15 M |
| 08/23/2024 | $25.26 | $26.98 (6.81%) | $26.98 | $25.26 | 11,215 | $217.46 M |
| 08/22/2024 | $25.50 | $25.27 (-0.9%) | $25.50 | $25.27 | 2,043 | $203.68 M |
| 08/21/2024 | $25.34 | $25.74 (1.58%) | $26.55 | $25.26 | 9,045 | $207.46 M |
| 08/20/2024 | $25.81 | $25.60 (-0.81%) | $25.82 | $25.60 | 3,313 | $206.34 M |
| 08/19/2024 | $26.08 | $26.02 (-0.23%) | $26.45 | $25.57 | 2,748 | $209.72 M |
| 08/16/2024 | $25.95 | $25.88 (-0.27%) | $26.64 | $25.57 | 15,925 | $208.59 M |
| 08/15/2024 | $25.48 | $25.99 (2%) | $25.99 | $25.30 | 5,032 | $209.48 M |
| 08/14/2024 | $25.16 | $24.88 (-1.11%) | $25.16 | $24.73 | 5,528 | $200.53 M |
| 08/13/2024 | $24.76 | $25.08 (1.29%) | $25.17 | $24.76 | 4,300 | $202.14 M |
| 08/12/2024 | $26.02 | $25.09 (-3.57%) | $26.02 | $25.09 | 4,124 | $202.23 M |
| 08/09/2024 | $26.39 | $25.87 (-1.97%) | $26.89 | $25.87 | 3,749 | $208.51 M |
| 08/08/2024 | $26.00 | $26.50 (1.92%) | $26.58 | $25.91 | 4,300 | $213.59 M |
| 08/07/2024 | $26.12 | $25.25 (-3.33%) | $26.12 | $25.25 | 6,600 | $203.52 M |
| 08/06/2024 | $25.11 | $25.39 (1.12%) | $26.03 | $25.00 | 7,543 | $204.64 M |
| 08/05/2024 | $25.93 | $25.09 (-3.24%) | $26.79 | $25.09 | 16,902 | $202.23 M |
| 08/02/2024 | $26.69 | $27.02 (1.24%) | $27.50 | $26.69 | 8,300 | $217.78 M |
| 08/01/2024 | $29.51 | $27.88 (-5.52%) | $29.75 | $27.55 | 29,133 | $224.71 M |
| 07/31/2024 | $28.61 | $29.48 (3.04%) | $29.48 | $28.52 | 19,500 | $237.61 M |
| 07/30/2024 | $28.20 | $28.47 (0.96%) | $28.47 | $27.96 | 5,738 | $229.47 M |
| 07/29/2024 | $29.59 | $27.55 (-6.89%) | $29.59 | $27.53 | 5,800 | $222.05 M |
| 07/26/2024 | $29.50 | $29.49 (-0.03%) | $29.50 | $28.03 | 10,747 | $237.69 M |
| 07/25/2024 | $28.79 | $29.48 (2.4%) | $29.49 | $28.56 | 13,631 | $237.61 M |
| 07/24/2024 | $28.01 | $27.60 (-1.46%) | $28.53 | $27.60 | 13,203 | $222.46 M |
| 07/23/2024 | $27.72 | $28.00 (1.01%) | $28.02 | $27.72 | 17,315 | $225.68 M |
| 07/22/2024 | $27.72 | $28.00 (1.01%) | $28.00 | $26.95 | 7,242 | $225.68 M |
| 07/19/2024 | $27.68 | $27.54 (-0.51%) | $28.23 | $27.50 | 12,917 | $221.97 M |
| 07/18/2024 | $27.25 | $27.46 (0.77%) | $28.02 | $27.14 | 8,529 | $221.33 M |
| 07/17/2024 | $28.91 | $27.80 (-3.84%) | $28.99 | $27.21 | 24,161 | $224.07 M |
| 07/16/2024 | $27.50 | $29.28 (6.47%) | $29.28 | $27.48 | 19,280 | $236.00 M |
| 07/15/2024 | $26.18 | $27.28 (4.2%) | $27.31 | $26.18 | 10,739 | $219.88 M |
| 07/12/2024 | $26.96 | $26.38 (-2.15%) | $26.97 | $26.01 | 17,819 | $212.62 M |
| 07/11/2024 | $25.16 | $26.71 (6.16%) | $26.71 | $24.81 | 28,680 | $215.28 M |
| 07/10/2024 | $24.15 | $24.87 (2.98%) | $24.87 | $24.09 | 11,261 | $200.45 M |
| 07/09/2024 | $24.00 | $24.48 (2%) | $24.62 | $24.00 | 5,674 | $197.31 M |
| 07/08/2024 | $23.84 | $24.24 (1.68%) | $24.39 | $23.55 | 17,188 | $195.37 M |
| 07/05/2024 | $24.45 | $23.58 (-3.56%) | $24.45 | $23.58 | 28,488 | $190.05 M |
| 07/03/2024 | $24.96 | $24.50 (-1.84%) | $25.24 | $24.50 | 13,172 | $197.47 M |
| 07/02/2024 | $24.70 | $24.69 (-0.04%) | $25.20 | $24.62 | 10,460 | $199.00 M |
| 07/01/2024 | $25.16 | $24.52 (-2.54%) | $25.16 | $24.52 | 7,855 | $197.63 M |