5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+4.76%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
-13.28%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
+4.25%
Norwood Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $25.32 | $26.01 (2.73%) | $26.87 | $24.27 | 66,710 | $214.86 M |
| 04/30/2025 | $24.82 | $25.01 (0.77%) | $25.35 | $24.36 | 31,088 | $205.46 M |
| 04/29/2025 | $24.44 | $24.84 (1.64%) | $25.25 | $24.44 | 19,843 | $204.06 M |
| 04/28/2025 | $24.15 | $24.48 (1.37%) | $24.76 | $23.95 | 15,638 | $201.10 M |
| 04/25/2025 | $24.50 | $24.39 (-0.45%) | $24.51 | $23.64 | 13,821 | $196.24 M |
| 04/24/2025 | $24.81 | $24.70 (-0.44%) | $24.88 | $24.01 | 11,700 | $198.74 M |
| 04/23/2025 | $25.05 | $24.66 (-1.56%) | $25.05 | $24.30 | 25,127 | $198.41 M |
| 04/22/2025 | $24.00 | $24.94 (3.92%) | $24.94 | $24.00 | 36,333 | $200.67 M |
| 04/21/2025 | $22.91 | $23.82 (3.97%) | $23.90 | $22.91 | 39,700 | $191.66 M |
| 04/17/2025 | $22.25 | $23.01 (3.42%) | $23.12 | $22.25 | 98,300 | $185.14 M |
| 04/16/2025 | $22.72 | $22.45 (-1.19%) | $22.86 | $22.44 | 21,301 | $180.63 M |
| 04/15/2025 | $22.21 | $22.65 (1.98%) | $23.50 | $22.11 | 42,126 | $182.24 M |
| 04/14/2025 | $22.88 | $22.44 (-1.92%) | $24.00 | $21.99 | 31,400 | $180.55 M |
| 04/11/2025 | $21.64 | $22.25 (2.82%) | $22.90 | $21.64 | 30,511 | $179.02 M |
| 04/10/2025 | $21.56 | $21.67 (0.51%) | $21.86 | $21.25 | 33,300 | $174.36 M |
| 04/09/2025 | $21.97 | $21.90 (-0.32%) | $23.07 | $21.80 | 65,800 | $176.21 M |
| 04/08/2025 | $22.72 | $22.00 (-3.17%) | $22.72 | $21.73 | 20,100 | $177.01 M |
| 04/07/2025 | $22.58 | $22.31 (-1.2%) | $23.17 | $21.80 | 25,200 | $179.51 M |
| 04/04/2025 | $22.34 | $23.16 (3.67%) | $23.17 | $21.31 | 27,100 | $186.35 M |
| 04/03/2025 | $23.50 | $22.76 (-3.15%) | $23.94 | $22.76 | 21,429 | $183.13 M |
| 04/02/2025 | $24.26 | $24.32 (0.25%) | $24.56 | $24.21 | 11,200 | $195.68 M |
| 04/01/2025 | $23.83 | $24.56 (3.06%) | $24.82 | $23.83 | 22,725 | $197.61 M |
| 03/31/2025 | $23.77 | $24.17 (1.68%) | $24.73 | $23.55 | 34,600 | $194.47 M |
| 03/28/2025 | $24.82 | $24.13 (-2.78%) | $24.82 | $24.13 | 7,909 | $194.15 M |
| 03/27/2025 | $24.45 | $24.69 (0.98%) | $25.08 | $24.45 | 9,500 | $198.66 M |
| 03/26/2025 | $24.51 | $24.41 (-0.41%) | $24.55 | $24.27 | 8,100 | $196.40 M |
| 03/25/2025 | $25.23 | $24.25 (-3.88%) | $25.23 | $24.25 | 12,920 | $195.12 M |
| 03/24/2025 | $25.08 | $24.83 (-1%) | $25.26 | $24.62 | 19,038 | $199.78 M |
| 03/21/2025 | $24.47 | $25.00 (2.17%) | $25.19 | $24.47 | 177,100 | $201.15 M |
| 03/20/2025 | $24.48 | $24.77 (1.18%) | $25.08 | $24.48 | 11,727 | $199.30 M |
| 03/19/2025 | $25.04 | $24.95 (-0.36%) | $25.72 | $24.95 | 18,449 | $200.75 M |
| 03/18/2025 | $24.79 | $24.98 (0.77%) | $25.40 | $24.70 | 15,700 | $200.99 M |
| 03/17/2025 | $24.96 | $25.07 (0.44%) | $25.42 | $24.72 | 13,400 | $201.71 M |
| 03/14/2025 | $25.22 | $24.96 (-1.03%) | $25.22 | $24.75 | 9,536 | $200.83 M |
| 03/13/2025 | $25.10 | $24.82 (-1.12%) | $25.10 | $24.72 | 7,922 | $199.70 M |
| 03/12/2025 | $24.94 | $25.22 (1.12%) | $25.36 | $24.90 | 18,500 | $202.92 M |
| 03/11/2025 | $25.13 | $24.75 (-1.51%) | $25.20 | $24.75 | 17,000 | $199.14 M |
| 03/10/2025 | $25.29 | $25.17 (-0.47%) | $25.40 | $25.15 | 11,500 | $202.52 M |
| 03/07/2025 | $25.00 | $25.40 (1.6%) | $25.45 | $25.00 | 10,000 | $204.37 M |
| 03/06/2025 | $25.00 | $25.21 (0.84%) | $25.46 | $25.00 | 8,541 | $202.84 M |
| 03/05/2025 | $25.63 | $25.17 (-1.79%) | $25.63 | $25.11 | 10,100 | $202.52 M |
| 03/04/2025 | $25.37 | $25.48 (0.43%) | $25.62 | $25.08 | 9,700 | $205.01 M |
| 03/03/2025 | $25.80 | $25.65 (-0.58%) | $25.80 | $25.65 | 6,800 | $206.38 M |
| 02/28/2025 | $25.85 | $25.84 (-0.04%) | $25.85 | $25.50 | 11,924 | $207.91 M |
| 02/27/2025 | $25.74 | $25.46 (-1.09%) | $25.74 | $25.46 | 5,900 | $204.85 M |
| 02/26/2025 | $25.55 | $25.87 (1.25%) | $25.87 | $25.55 | 6,400 | $208.15 M |
| 02/25/2025 | $25.76 | $25.48 (-1.09%) | $26.08 | $25.48 | 16,200 | $205.01 M |
| 02/24/2025 | $25.51 | $25.50 (-0.04%) | $26.12 | $25.50 | 9,500 | $205.17 M |
| 02/21/2025 | $25.76 | $25.22 (-2.1%) | $25.76 | $25.19 | 11,780 | $202.92 M |
| 02/20/2025 | $25.50 | $25.47 (-0.12%) | $25.50 | $25.40 | 3,242 | $204.93 M |
| 02/19/2025 | $25.87 | $25.65 (-0.85%) | $25.87 | $25.65 | 7,443 | $206.38 M |
| 02/18/2025 | $25.83 | $26.13 (1.16%) | $26.13 | $25.70 | 4,705 | $210.24 M |
| 02/14/2025 | $26.24 | $25.93 (-1.18%) | $26.25 | $25.93 | 5,119 | $208.63 M |
| 02/13/2025 | $25.29 | $26.02 (2.89%) | $26.02 | $25.29 | 14,812 | $209.36 M |
| 02/12/2025 | $25.72 | $25.19 (-2.06%) | $26.21 | $25.19 | 17,100 | $202.68 M |
| 02/11/2025 | $25.86 | $25.96 (0.39%) | $26.09 | $25.80 | 14,534 | $208.87 M |
| 02/10/2025 | $25.98 | $26.14 (0.62%) | $26.36 | $25.98 | 11,411 | $210.32 M |
| 02/07/2025 | $26.55 | $26.00 (-2.07%) | $26.55 | $26.00 | 10,547 | $209.20 M |
| 02/06/2025 | $26.25 | $26.53 (1.07%) | $26.83 | $26.17 | 9,117 | $213.46 M |
| 02/05/2025 | $26.64 | $26.13 (-1.91%) | $26.64 | $26.11 | 24,515 | $210.24 M |
| 02/04/2025 | $25.92 | $26.50 (2.24%) | $26.70 | $25.90 | 13,119 | $213.22 M |
| 02/03/2025 | $26.74 | $25.92 (-3.07%) | $27.60 | $25.92 | 39,418 | $208.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
