5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-14.61%
6 MONTH PERFORMANCE
-7.74%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
-1.14%
Norwood Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.97 | $24.82 (-0.58%) | $25.21 | $24.72 | 7,612 | $202.84 M |
| 03/12/2025 | $24.94 | $25.22 (1.12%) | $25.36 | $24.90 | 18,453 | $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 |
| 01/31/2025 | $25.70 | $26.62 (3.58%) | $26.62 | $25.70 | 34,802 | $214.18 M |
| 01/30/2025 | $26.10 | $26.06 (-0.15%) | $26.15 | $25.77 | 9,600 | $209.68 M |
| 01/29/2025 | $25.83 | $25.82 (-0.04%) | $26.17 | $25.67 | 4,426 | $207.75 M |
| 01/28/2025 | $26.00 | $26.13 (0.5%) | $26.28 | $26.00 | 6,547 | $210.24 M |
| 01/27/2025 | $25.91 | $26.14 (0.89%) | $26.32 | $25.68 | 23,409 | $210.32 M |
| 01/24/2025 | $26.20 | $26.01 (-0.73%) | $26.63 | $26.01 | 6,400 | $209.28 M |
| 01/23/2025 | $26.05 | $26.27 (0.84%) | $26.37 | $26.05 | 6,000 | $211.37 M |
| 01/22/2025 | $26.17 | $26.00 (-0.65%) | $26.44 | $25.59 | 13,933 | $209.20 M |
| 01/21/2025 | $26.27 | $26.44 (0.65%) | $27.04 | $26.27 | 8,310 | $212.74 M |
| 01/17/2025 | $26.13 | $26.25 (0.46%) | $26.25 | $25.75 | 8,525 | $211.21 M |
| 01/16/2025 | $26.73 | $25.96 (-2.88%) | $26.73 | $25.96 | 7,341 | $208.87 M |
| 01/15/2025 | $26.19 | $26.73 (2.06%) | $26.99 | $26.19 | 10,612 | $215.07 M |
| 01/14/2025 | $26.26 | $26.40 (0.53%) | $27.22 | $26.01 | 12,600 | $212.41 M |
| 01/13/2025 | $25.34 | $26.20 (3.39%) | $26.23 | $25.34 | 7,600 | $210.81 M |
| 01/10/2025 | $26.00 | $25.42 (-2.23%) | $26.00 | $25.00 | 16,800 | $204.53 M |
| 01/08/2025 | $26.35 | $26.34 (-0.04%) | $26.89 | $26.11 | 9,400 | $211.93 M |
| 01/07/2025 | $25.84 | $25.99 (0.58%) | $26.15 | $25.37 | 10,600 | $209.12 M |
| 01/06/2025 | $26.35 | $26.00 (-1.33%) | $26.97 | $25.86 | 8,400 | $209.20 M |
| 01/03/2025 | $26.51 | $26.37 (-0.53%) | $26.73 | $26.32 | 6,432 | $212.17 M |
| 01/02/2025 | $27.66 | $26.55 (-4.01%) | $27.66 | $26.40 | 9,028 | $213.62 M |
| 12/31/2024 | $26.92 | $27.21 (1.08%) | $27.30 | $26.80 | 11,600 | $218.93 M |
| 12/30/2024 | $26.46 | $26.86 (1.51%) | $27.05 | $26.46 | 7,800 | $216.12 M |
| 12/27/2024 | $26.41 | $26.75 (1.29%) | $27.23 | $26.05 | 14,544 | $215.23 M |
| 12/26/2024 | $27.38 | $26.77 (-2.23%) | $27.55 | $26.58 | 8,809 | $215.39 M |
| 12/24/2024 | $27.68 | $27.25 (-1.55%) | $27.68 | $26.98 | 3,808 | $219.25 M |
| 12/23/2024 | $27.85 | $27.36 (-1.76%) | $27.85 | $26.98 | 23,341 | $220.14 M |
| 12/20/2024 | $24.82 | $28.02 (12.89%) | $28.02 | $24.74 | 90,500 | $225.45 M |
| 12/19/2024 | $26.21 | $25.18 (-3.93%) | $26.63 | $25.15 | 27,103 | $202.60 M |
| 12/18/2024 | $26.87 | $26.10 (-2.87%) | $27.25 | $25.71 | 168,041 | $210.00 M |
| 12/17/2024 | $30.27 | $30.68 (1.35%) | $30.68 | $30.27 | 12,305 | $246.85 M |
| 12/16/2024 | $30.58 | $30.61 (0.1%) | $30.63 | $30.50 | 6,700 | $246.29 M |
| 12/13/2024 | $30.38 | $30.45 (0.23%) | $30.49 | $30.20 | 4,838 | $245.00 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.
