5 DAY PERFORMANCE
-12.10%
1 MONTH PERFORMANCE
-4.32%
3 MONTH PERFORMANCE
-4.60%
6 MONTH PERFORMANCE
-1.54%
YEAR-TO-DATE PERFORMANCE
-6.32%
1 YEAR PERFORMANCE
-15.82%
Norwood Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $28.99 | $28.94 (-0.19%) | $29.00 | $28.50 | 4.45 K | $265.45 M |
| 12/05/2025 | $28.74 | $28.67 (-0.24%) | $28.77 | $28.40 | 11.72 K | $262.70 M |
| 12/04/2025 | $28.94 | $28.77 (-0.59%) | $29.28 | $28.77 | 10.95 K | $263.62 M |
| 12/03/2025 | $28.51 | $29.00 (1.72%) | $29.00 | $28.51 | 12.20 K | $265.73 M |
| 12/02/2025 | $28.49 | $28.52 (0.11%) | $28.92 | $28.49 | 14.52 K | $261.33 M |
| 12/01/2025 | $28.37 | $28.46 (0.32%) | $29.01 | $28.24 | 35.70 K | $260.78 M |
| 11/28/2025 | $28.45 | $28.66 (0.74%) | $28.66 | $28.15 | 19.90 K | $262.61 M |
| 11/26/2025 | $28.25 | $28.45 (0.71%) | $28.51 | $28.21 | 105.30 K | $260.69 M |
| 11/25/2025 | $27.93 | $28.41 (1.72%) | $28.50 | $27.93 | 16.61 K | $260.32 M |
| 11/24/2025 | $28.02 | $27.83 (-0.68%) | $28.02 | $27.56 | 14.14 K | $255.01 M |
| 11/21/2025 | $26.92 | $28.02 (4.09%) | $28.10 | $26.92 | 70.13 K | $256.75 M |
| 11/20/2025 | $27.10 | $26.93 (-0.63%) | $27.41 | $26.85 | 24.61 K | $246.76 M |
| 11/19/2025 | $26.85 | $26.96 (0.41%) | $27.14 | $26.85 | 19.30 K | $247.03 M |
| 11/18/2025 | $27.32 | $26.84 (-1.76%) | $27.47 | $26.83 | 13.60 K | $245.93 M |
| 11/17/2025 | $27.47 | $27.29 (-0.66%) | $27.63 | $27.18 | 29.40 K | $250.06 M |
| 11/14/2025 | $27.15 | $27.55 (1.47%) | $27.63 | $26.87 | 47.20 K | $252.44 M |
| 11/13/2025 | $26.83 | $27.21 (1.42%) | $27.21 | $26.65 | 55.10 K | $249.33 M |
| 11/12/2025 | $27.00 | $26.98 (-0.07%) | $27.00 | $26.61 | 7.30 K | $247.22 M |
| 11/11/2025 | $26.70 | $26.99 (1.09%) | $26.99 | $26.50 | 11.56 K | $247.31 M |
| 11/10/2025 | $26.64 | $26.75 (0.41%) | $26.84 | $26.61 | 14.85 K | $245.11 M |
| 11/07/2025 | $26.69 | $26.64 (-0.19%) | $26.78 | $26.47 | 20.40 K | $244.10 M |
| 11/06/2025 | $26.67 | $26.70 (0.11%) | $26.70 | $26.25 | 11.93 K | $244.65 M |
| 11/05/2025 | $26.34 | $26.73 (1.48%) | $26.87 | $26.34 | 17.53 K | $244.93 M |
| 11/04/2025 | $26.30 | $26.30 (0%) | $26.75 | $26.11 | 17.41 K | $240.99 M |
| 11/03/2025 | $26.52 | $26.62 (0.38%) | $27.00 | $25.73 | 39.75 K | $243.92 M |
| 10/31/2025 | $26.56 | $26.61 (0.19%) | $26.99 | $26.25 | 23.80 K | $243.83 M |
| 10/30/2025 | $26.03 | $26.57 (2.07%) | $26.70 | $25.89 | 42.80 K | $243.46 M |
| 10/29/2025 | $26.67 | $26.22 (-1.69%) | $26.95 | $25.50 | 36.10 K | $240.25 M |
| 10/28/2025 | $26.97 | $26.82 (-0.56%) | $27.00 | $26.39 | 63.03 K | $245.75 M |
| 10/27/2025 | $26.98 | $26.97 (-0.04%) | $27.00 | $26.12 | 59.35 K | $247.13 M |
| 10/24/2025 | $26.40 | $26.70 (1.14%) | $26.77 | $26.05 | 31.70 K | $244.65 M |
| 10/23/2025 | $25.84 | $26.16 (1.24%) | $26.25 | $25.77 | 16.60 K | $239.70 M |
| 10/22/2025 | $25.05 | $26.41 (5.43%) | $26.70 | $24.72 | 41.20 K | $241.99 M |
| 10/21/2025 | $24.76 | $24.73 (-0.12%) | $25.00 | $24.57 | 32.03 K | $226.60 M |
| 10/20/2025 | $24.63 | $24.79 (0.65%) | $24.79 | $24.38 | 13.80 K | $227.15 M |
| 10/17/2025 | $24.08 | $24.37 (1.2%) | $24.62 | $24.08 | 16.33 K | $223.30 M |
| 10/16/2025 | $24.70 | $24.08 (-2.51%) | $25.44 | $23.82 | 25.20 K | $220.65 M |
| 10/15/2025 | $25.00 | $24.70 (-1.2%) | $25.48 | $24.31 | 20.22 K | $226.33 M |
| 10/14/2025 | $24.99 | $25.44 (1.8%) | $25.60 | $24.81 | 12.53 K | $233.11 M |
| 10/13/2025 | $25.60 | $24.90 (-2.73%) | $25.60 | $24.69 | 10.80 K | $228.16 M |
| 10/10/2025 | $25.11 | $24.61 (-1.99%) | $25.50 | $24.61 | 30.24 K | $225.50 M |
| 10/09/2025 | $25.45 | $25.16 (-1.14%) | $25.50 | $25.04 | 14.00 K | $230.54 M |
| 10/08/2025 | $25.51 | $25.49 (-0.08%) | $25.78 | $25.43 | 10.92 K | $233.56 M |
| 10/07/2025 | $25.79 | $25.51 (-1.09%) | $25.82 | $25.35 | 26.90 K | $233.75 M |
| 10/06/2025 | $25.49 | $25.63 (0.55%) | $26.15 | $25.35 | 103.84 K | $234.85 M |
| 10/03/2025 | $25.26 | $25.49 (0.91%) | $25.60 | $25.26 | 50.30 K | $233.56 M |
| 10/02/2025 | $25.26 | $25.16 (-0.4%) | $25.28 | $25.00 | 16.50 K | $230.54 M |
| 10/01/2025 | $25.26 | $25.33 (0.28%) | $25.53 | $25.26 | 10.50 K | $232.10 M |
| 09/30/2025 | $25.50 | $25.42 (-0.31%) | $25.79 | $25.34 | 17.21 K | $232.92 M |
| 09/29/2025 | $25.62 | $25.64 (0.08%) | $25.70 | $25.27 | 10.70 K | $234.94 M |
| 09/26/2025 | $26.15 | $26.00 (-0.57%) | $26.15 | $25.90 | 7.80 K | $238.24 M |
| 09/25/2025 | $26.25 | $25.90 (-1.33%) | $26.45 | $25.88 | 11.23 K | $237.32 M |
| 09/24/2025 | $26.17 | $26.25 (0.31%) | $26.42 | $26.10 | 7.61 K | $240.53 M |
| 09/23/2025 | $26.11 | $26.07 (-0.15%) | $26.49 | $25.82 | 16.23 K | $238.88 M |
| 09/22/2025 | $26.30 | $26.16 (-0.53%) | $26.62 | $25.91 | 10.00 K | $239.70 M |
| 09/19/2025 | $26.62 | $26.51 (-0.41%) | $26.66 | $26.17 | 40.33 K | $242.91 M |
| 09/18/2025 | $26.53 | $26.62 (0.34%) | $26.91 | $26.35 | 14.10 K | $243.92 M |
| 09/17/2025 | $26.50 | $26.31 (-0.72%) | $26.97 | $26.28 | 15.90 K | $241.08 M |
| 09/16/2025 | $26.58 | $26.37 (-0.79%) | $26.58 | $26.18 | 10.63 K | $241.63 M |
| 09/15/2025 | $26.49 | $26.64 (0.57%) | $26.90 | $26.44 | 10.40 K | $244.10 M |
| 09/12/2025 | $26.79 | $26.49 (-1.12%) | $26.79 | $26.23 | 19.00 K | $242.73 M |
| 09/11/2025 | $26.36 | $26.83 (1.78%) | $26.84 | $26.34 | 14.60 K | $245.84 M |
| 09/10/2025 | $26.06 | $26.41 (1.34%) | $26.50 | $26.06 | 8.45 K | $241.99 M |
| 09/09/2025 | $26.89 | $26.64 (-0.93%) | $26.93 | $26.59 | 10.81 K | $244.10 M |
| 09/08/2025 | $27.00 | $26.72 (-1.04%) | $27.00 | $26.31 | 17.52 K | $244.84 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.
