5 DAY PERFORMANCE
-6.22%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
-9.22%
6 MONTH PERFORMANCE
+8.43%
YEAR-TO-DATE PERFORMANCE
+3.21%
1 YEAR PERFORMANCE
+13.44%
Norwood Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.95 | $29.67 (-0.93%) | $30.25 | $29.46 | 8.47 K | $272.14 M |
| 05/05/2026 | $29.46 | $29.87 (1.39%) | $29.95 | $29.12 | 24.00 K | $273.70 M |
| 05/04/2026 | $30.58 | $29.41 (-3.83%) | $30.58 | $29.14 | 28.14 K | $269.48 M |
| 05/01/2026 | $29.50 | $30.87 (4.64%) | $31.23 | $29.42 | 44.80 K | $282.86 M |
| 04/30/2026 | $29.05 | $29.27 (0.76%) | $29.56 | $29.00 | 29.90 K | $268.20 M |
| 04/29/2026 | $29.22 | $29.15 (-0.24%) | $29.39 | $28.95 | 14.92 K | $267.10 M |
| 04/28/2026 | $29.21 | $29.50 (0.99%) | $29.90 | $28.84 | 20.60 K | $270.31 M |
| 04/27/2026 | $30.31 | $29.21 (-3.63%) | $31.49 | $29.05 | 24.13 K | $267.65 M |
| 04/24/2026 | $30.81 | $30.86 (0.16%) | $31.50 | $30.76 | 20.70 K | $282.77 M |
| 04/23/2026 | $30.80 | $30.85 (0.16%) | $30.89 | $30.64 | 8.71 K | $282.68 M |
| 04/22/2026 | $30.26 | $30.70 (1.45%) | $30.70 | $30.21 | 16.44 K | $281.30 M |
| 04/21/2026 | $31.05 | $30.20 (-2.74%) | $31.05 | $30.17 | 15.95 K | $276.72 M |
| 04/20/2026 | $31.44 | $31.11 (-1.05%) | $31.50 | $30.92 | 14.60 K | $285.06 M |
| 04/17/2026 | $31.07 | $31.35 (0.9%) | $31.50 | $30.27 | 22.34 K | $287.26 M |
| 04/16/2026 | $30.66 | $30.63 (-0.1%) | $30.82 | $30.36 | 10.61 K | $280.66 M |
| 04/15/2026 | $30.85 | $30.85 (0%) | $30.89 | $30.18 | 18.64 K | $282.68 M |
| 04/14/2026 | $31.11 | $31.12 (0.03%) | $31.19 | $30.72 | 19.04 K | $285.15 M |
| 04/13/2026 | $31.32 | $31.12 (-0.64%) | $31.50 | $31.01 | 11.23 K | $285.15 M |
| 04/10/2026 | $31.22 | $31.35 (0.42%) | $31.49 | $30.83 | 15.60 K | $287.26 M |
| 04/09/2026 | $30.67 | $31.36 (2.25%) | $31.50 | $30.56 | 20.64 K | $287.35 M |
| 04/08/2026 | $30.99 | $31.00 (0.03%) | $31.45 | $30.74 | 26.40 K | $284.05 M |
| 04/07/2026 | $30.16 | $30.64 (1.59%) | $30.74 | $29.18 | 17.31 K | $280.75 M |
| 04/06/2026 | $29.97 | $30.41 (1.47%) | $30.74 | $29.68 | 27.80 K | $278.65 M |
| 04/02/2026 | $29.62 | $30.12 (1.69%) | $30.53 | $29.58 | 29.51 K | $275.99 M |
| 04/01/2026 | $29.64 | $29.80 (0.54%) | $30.01 | $29.41 | 17.14 K | $273.06 M |
| 03/31/2026 | $29.92 | $29.42 (-1.67%) | $29.92 | $28.97 | 21.60 K | $269.58 M |
| 03/30/2026 | $29.28 | $29.57 (0.99%) | $29.88 | $28.76 | 27.00 K | $270.95 M |
| 03/27/2026 | $28.99 | $28.98 (-0.03%) | $28.99 | $28.68 | 10.32 K | $265.54 M |
| 03/26/2026 | $28.89 | $29.14 (0.87%) | $29.30 | $28.73 | 19.20 K | $267.01 M |
| 03/25/2026 | $29.39 | $28.92 (-1.6%) | $29.39 | $28.59 | 16.31 K | $264.99 M |
| 03/24/2026 | $29.04 | $29.19 (0.52%) | $29.46 | $28.94 | 21.11 K | $267.47 M |
| 03/23/2026 | $29.32 | $29.30 (-0.07%) | $29.60 | $28.75 | 28.82 K | $268.48 M |
| 03/20/2026 | $28.60 | $28.90 (1.05%) | $28.96 | $27.75 | 81.90 K | $264.81 M |
| 03/19/2026 | $27.79 | $28.65 (3.09%) | $28.78 | $27.71 | 24.33 K | $262.52 M |
| 03/18/2026 | $28.41 | $27.95 (-1.62%) | $28.41 | $27.69 | 31.40 K | $256.11 M |
| 03/17/2026 | $28.86 | $28.45 (-1.42%) | $28.86 | $28.22 | 23.30 K | $260.69 M |
| 03/16/2026 | $28.71 | $28.66 (-0.17%) | $29.20 | $28.52 | 13.02 K | $262.61 M |
| 03/13/2026 | $28.62 | $28.30 (-1.12%) | $29.09 | $28.13 | 23.00 K | $259.31 M |
| 03/12/2026 | $28.09 | $28.49 (1.42%) | $28.57 | $27.87 | 21.94 K | $261.05 M |
| 03/11/2026 | $28.85 | $28.55 (-1.04%) | $29.06 | $28.30 | 17.60 K | $261.60 M |
| 03/10/2026 | $28.72 | $28.97 (0.87%) | $29.55 | $28.30 | 17.32 K | $265.45 M |
| 03/09/2026 | $29.12 | $28.95 (-0.58%) | $29.30 | $28.03 | 34.01 K | $265.27 M |
| 03/06/2026 | $28.75 | $29.09 (1.18%) | $29.14 | $28.17 | 32.92 K | $266.55 M |
| 03/05/2026 | $29.61 | $29.06 (-1.86%) | $29.72 | $28.76 | 24.14 K | $266.28 M |
| 03/04/2026 | $29.37 | $29.86 (1.67%) | $30.06 | $29.37 | 15.02 K | $273.61 M |
| 03/03/2026 | $29.11 | $29.37 (0.89%) | $29.58 | $28.75 | 19.50 K | $269.12 M |
| 03/02/2026 | $28.89 | $29.60 (2.46%) | $29.63 | $28.89 | 21.03 K | $271.22 M |
| 02/27/2026 | $30.30 | $29.06 (-4.09%) | $30.30 | $29.04 | 19.60 K | $266.28 M |
| 02/26/2026 | $30.54 | $30.24 (-0.98%) | $30.54 | $30.00 | 12.02 K | $277.09 M |
| 02/25/2026 | $29.47 | $30.33 (2.92%) | $30.38 | $29.40 | 28.20 K | $277.91 M |
| 02/24/2026 | $29.57 | $29.14 (-1.45%) | $29.99 | $29.06 | 14.10 K | $267.01 M |
| 02/23/2026 | $30.69 | $29.66 (-3.36%) | $31.24 | $29.21 | 26.20 K | $271.77 M |
| 02/20/2026 | $30.47 | $30.88 (1.35%) | $31.07 | $30.47 | 22.11 K | $282.95 M |
| 02/19/2026 | $30.50 | $30.63 (0.43%) | $31.34 | $30.22 | 32.13 K | $280.66 M |
| 02/18/2026 | $31.93 | $30.78 (-3.6%) | $32.16 | $30.44 | 32.62 K | $282.04 M |
| 02/17/2026 | $31.80 | $32.08 (0.88%) | $32.15 | $31.78 | 64.70 K | $293.95 M |
| 02/13/2026 | $31.53 | $31.52 (-0.03%) | $32.00 | $31.44 | 38.20 K | $288.82 M |
| 02/12/2026 | $31.46 | $31.51 (0.16%) | $31.80 | $30.79 | 50.44 K | $288.73 M |
| 02/11/2026 | $31.01 | $31.15 (0.45%) | $31.57 | $31.01 | 26.41 K | $285.43 M |
| 02/10/2026 | $31.19 | $31.00 (-0.61%) | $31.52 | $30.71 | 32.80 K | $284.05 M |
| 02/09/2026 | $31.89 | $31.27 (-1.94%) | $31.91 | $31.27 | 24.22 K | $286.53 M |
| 02/06/2026 | $32.00 | $31.89 (-0.34%) | $32.23 | $31.85 | 41.05 K | $292.21 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.
