-
5 DAY PERFORMANCE
+1.74% -
1 MONTH PERFORMANCE
+8.76% -
3 MONTH PERFORMANCE
+12.75% -
6 MONTH PERFORMANCE
+24.21% -
YEAR-TO-DATE PERFORMANCE
-7.57% -
1 YEAR PERFORMANCE
+9.03%
Norwood Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $29.55 | $30.51 (3.25%) | $30.51 | $29.55 | 7,673 | $245.48 M |
| 11/21/2024 | $29.30 | $29.83 (1.81%) | $29.89 | $29.30 | 6,815 | $240.01 M |
| 11/20/2024 | $29.49 | $29.23 (-0.88%) | $29.65 | $29.23 | 4,600 | $235.18 M |
| 11/19/2024 | $29.50 | $29.90 (1.36%) | $30.52 | $29.50 | 5,500 | $240.58 M |
| 11/18/2024 | $30.59 | $30.60 (0.03%) | $30.70 | $30.22 | 5,600 | $246.21 M |
| 11/15/2024 | $31.40 | $30.84 (-1.78%) | $31.40 | $30.54 | 7,400 | $248.14 M |
| 11/14/2024 | $31.13 | $31.13 (0%) | $31.30 | $31.00 | 9,539 | $250.47 M |
| 11/13/2024 | $32.10 | $31.35 (-2.34%) | $32.10 | $31.08 | 8,300 | $252.24 M |
| 11/12/2024 | $32.17 | $31.63 (-1.68%) | $32.50 | $31.49 | 7,800 | $253.30 M |
| 11/11/2024 | $31.74 | $32.18 (1.39%) | $32.20 | $31.63 | 7,208 | $257.71 M |
| 11/08/2024 | $31.42 | $31.82 (1.27%) | $31.82 | $31.11 | 7,800 | $254.83 M |
| 11/07/2024 | $32.14 | $31.36 (-2.43%) | $32.30 | $31.31 | 10,643 | $251.14 M |
| 11/06/2024 | $30.01 | $32.49 (8.26%) | $34.50 | $30.01 | 42,703 | $260.19 M |
| 11/05/2024 | $29.05 | $30.28 (4.23%) | $30.29 | $28.46 | 13,900 | $242.49 M |
| 11/04/2024 | $29.38 | $29.35 (-0.1%) | $29.73 | $29.17 | 5,200 | $235.04 M |
| 11/01/2024 | $29.75 | $29.67 (-0.27%) | $30.00 | $29.09 | 18,040 | $237.61 M |
| 10/31/2024 | $29.10 | $29.33 (0.79%) | $29.35 | $28.84 | 6,629 | $234.88 M |
| 10/30/2024 | $27.74 | $28.79 (3.79%) | $28.79 | $27.60 | 3,700 | $230.56 M |
| 10/29/2024 | $27.75 | $28.28 (1.91%) | $28.28 | $27.75 | 5,739 | $226.48 M |
| 10/28/2024 | $27.30 | $27.38 (0.29%) | $27.38 | $27.30 | 3,400 | $219.27 M |
| 10/25/2024 | $27.71 | $27.10 (-2.2%) | $27.96 | $27.10 | 3,103 | $218.43 M |
| 10/24/2024 | $27.66 | $27.97 (1.12%) | $27.97 | $27.66 | 4,633 | $225.44 M |
| 10/23/2024 | $27.18 | $27.96 (2.87%) | $27.96 | $27.18 | 2,900 | $225.36 M |
| 10/22/2024 | $26.99 | $27.19 (0.74%) | $27.19 | $26.99 | 1,725 | $219.15 M |
| 10/21/2024 | $28.05 | $27.63 (-1.5%) | $28.50 | $27.63 | 4,300 | $222.70 M |
| 10/18/2024 | $29.26 | $28.66 (-2.05%) | $29.26 | $28.32 | 6,102 | $231.00 M |
| 10/17/2024 | $29.13 | $29.24 (0.38%) | $29.63 | $29.00 | 5,945 | $235.67 M |
| 10/16/2024 | $29.07 | $29.45 (1.31%) | $29.50 | $29.07 | 10,200 | $237.37 M |
| 10/15/2024 | $28.50 | $28.59 (0.32%) | $28.86 | $28.50 | 6,605 | $230.44 M |
| 10/14/2024 | $28.49 | $28.20 (-1.02%) | $28.50 | $28.20 | 3,800 | $227.29 M |
| 10/11/2024 | $27.64 | $28.78 (4.12%) | $28.78 | $27.64 | 4,229 | $231.97 M |
| 10/10/2024 | $27.50 | $27.55 (0.18%) | $28.07 | $27.50 | 4,400 | $222.05 M |
| 10/09/2024 | $27.60 | $27.94 (1.23%) | $28.05 | $27.04 | 12,600 | $225.20 M |
| 10/08/2024 | $27.03 | $27.61 (2.15%) | $27.61 | $27.03 | 3,900 | $222.54 M |
| 10/07/2024 | $27.35 | $27.19 (-0.59%) | $27.60 | $27.15 | 4,724 | $219.15 M |
| 10/04/2024 | $27.02 | $27.27 (0.93%) | $27.27 | $26.65 | 5,700 | $219.80 M |
| 10/03/2024 | $26.70 | $26.42 (-1.05%) | $27.08 | $26.42 | 7,600 | $212.95 M |
| 10/02/2024 | $26.47 | $26.60 (0.49%) | $27.13 | $26.47 | 5,701 | $214.40 M |
| 10/01/2024 | $27.11 | $26.72 (-1.44%) | $27.46 | $26.71 | 7,902 | $215.36 M |
| 09/30/2024 | $27.85 | $27.58 (-0.97%) | $28.01 | $27.55 | 3,600 | $222.29 M |
| 09/27/2024 | $27.65 | $27.98 (1.19%) | $27.98 | $27.31 | 3,400 | $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 |