Norwood Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.12	29.30	28.03	28.21	-	-3.04%	13,253
Mar 6, 2026	28.75	29.14	28.17	29.09	29.09	0.10%	32,923
Mar 5, 2026	29.61	29.72	28.76	29.06	29.06	-2.68%	24,140
Mar 4, 2026	29.37	30.06	29.37	29.86	29.86	1.67%	15,022
Mar 3, 2026	29.11	29.58	28.75	29.37	29.37	-0.78%	19,491
Mar 2, 2026	28.89	29.63	28.89	29.60	29.60	1.86%	21,025
Feb 27, 2026	30.30	30.30	29.04	29.06	29.06	-3.90%	19,552
Feb 26, 2026	30.54	30.54	30.00	30.24	30.24	-0.30%	12,017
Feb 25, 2026	29.47	30.38	29.40	30.33	30.33	4.08%	28,167
Feb 24, 2026	29.57	29.99	29.06	29.14	29.14	-1.74%	14,077
Feb 23, 2026	30.69	31.24	29.21	29.66	29.66	-3.95%	26,199
Feb 20, 2026	30.47	31.07	30.47	30.88	30.88	0.80%	22,105
Feb 19, 2026	30.50	31.34	30.22	30.63	30.63	-0.49%	32,130
Feb 18, 2026	31.93	32.16	30.44	30.78	30.78	-4.05%	32,615
Feb 17, 2026	31.80	32.15	31.78	32.08	32.08	1.78%	64,656
Feb 13, 2026	31.53	32.00	31.44	31.52	31.52	0.03%	38,179
Feb 12, 2026	31.46	31.80	30.79	31.51	31.51	1.16%	50,444
Feb 11, 2026	31.01	31.57	31.01	31.15	31.15	0.48%	26,410
Feb 10, 2026	31.19	31.52	30.71	31.00	31.00	-0.86%	32,756
Feb 9, 2026	31.89	31.91	31.27	31.27	31.27	-1.94%	24,223
Feb 6, 2026	32.00	32.23	31.85	31.89	31.89	0.73%	41,048
Feb 5, 2026	31.52	32.10	31.49	31.66	31.66	0.13%	47,046
Feb 4, 2026	31.75	32.06	31.52	31.62	31.62	0.44%	45,212
Feb 3, 2026	31.45	31.94	30.89	31.48	31.48	0.13%	40,432
Feb 2, 2026	30.50	32.12	30.35	31.44	31.44	3.32%	60,431
Jan 30, 2026	29.45	30.49	29.03	30.43	30.43	3.40%	57,421
Jan 29, 2026	28.19	29.45	28.18	29.43	29.43	4.88%	35,500
Jan 28, 2026	28.77	28.77	27.88	28.06	28.06	-1.96%	29,911
Jan 27, 2026	28.26	28.89	28.19	28.62	28.62	1.53%	18,446
Jan 26, 2026	27.82	28.43	27.75	28.19	28.19	1.33%	22,717
Jan 23, 2026	28.34	28.43	27.50	27.82	27.82	-2.15%	39,360
Jan 22, 2026	29.54	29.58	27.99	28.43	28.43	-2.00%	65,108
Jan 21, 2026	28.24	29.19	28.24	29.01	29.01	3.61%	40,010
Jan 20, 2026	28.00	28.35	27.86	28.00	28.00	-0.60%	28,433
Jan 16, 2026	28.22	28.47	27.86	28.17	28.17	-0.39%	14,680
Jan 15, 2026	27.90	28.59	27.60	28.28	28.28	0.25%	47,755
Jan 14, 2026	27.95	28.40	27.71	28.21	27.89	0.79%	29,635
Jan 13, 2026	28.08	28.36	27.73	27.99	27.67	-0.25%	33,569
Jan 12, 2026	27.73	28.33	27.73	28.06	27.74	0.11%	20,417
Jan 9, 2026	28.25	28.44	27.93	28.03	27.71	-0.21%	16,460
Jan 8, 2026	27.78	28.25	27.78	28.09	27.77	1.12%	12,683
Jan 7, 2026	28.28	28.41	27.74	27.78	27.46	-1.31%	14,955
Jan 6, 2026	28.14	28.64	27.97	28.15	27.83	-0.32%	15,942
Jan 5, 2026	27.90	28.85	27.70	28.24	27.92	0.86%	61,019
Jan 2, 2026	28.39	29.19	27.50	28.00	27.68	-0.18%	225,070
Dec 31, 2025	28.57	28.57	27.87	28.05	27.73	-0.88%	16,027
Dec 30, 2025	28.84	29.32	28.14	28.30	27.98	-1.19%	22,554
Dec 29, 2025	28.33	29.06	28.14	28.64	28.32	0.95%	22,509
Dec 26, 2025	28.90	29.92	28.19	28.37	28.05	-1.29%	11,207
Dec 24, 2025	28.62	29.24	28.62	28.74	28.41	0.28%	6,637
Dec 23, 2025	28.73	29.35	28.39	28.66	28.33	-0.90%	15,476
Dec 22, 2025	29.75	29.80	28.84	28.92	28.59	-2.49%	16,303
Dec 19, 2025	30.12	30.25	29.50	29.66	29.32	-1.63%	32,277
Dec 18, 2025	29.69	30.15	29.29	30.15	29.81	2.48%	34,040
Dec 17, 2025	29.31	29.63	29.30	29.42	29.09	-1.28%	23,274
Dec 16, 2025	29.87	29.87	29.35	29.80	29.46	-0.50%	15,980
Dec 15, 2025	30.30	30.40	29.36	29.95	29.61	-0.07%	34,353
Dec 12, 2025	30.25	30.59	29.57	29.97	29.63	-0.93%	40,326
Dec 11, 2025	29.62	30.42	29.55	30.25	29.91	2.27%	37,214
Dec 10, 2025	28.88	29.59	28.78	29.58	29.24	2.67%	53,252
Dec 9, 2025	28.82	29.25	28.70	28.81	28.48	-0.31%	22,179
Dec 8, 2025	28.75	29.00	28.50	28.90	28.57	0.80%	10,710
Dec 5, 2025	28.74	28.77	28.40	28.67	28.34	-0.35%	11,721
Dec 4, 2025	28.94	29.28	28.77	28.77	28.44	-0.79%	10,945
Dec 3, 2025	28.51	29.00	28.51	29.00	28.67	1.68%	12,151
Dec 2, 2025	28.49	28.92	28.49	28.52	28.20	0.21%	14,516
Dec 1, 2025	28.37	29.01	28.24	28.46	28.14	-0.70%	35,694
Nov 28, 2025	28.45	28.66	28.15	28.66	28.33	0.74%	19,884
Nov 26, 2025	28.25	28.51	28.21	28.45	28.13	0.14%	105,299
Nov 25, 2025	27.93	28.50	27.93	28.41	28.09	2.08%	16,613
Nov 24, 2025	28.02	28.02	27.56	27.83	27.51	-0.68%	14,142
Nov 21, 2025	26.92	28.10	26.92	28.02	27.70	4.05%	70,127
Nov 20, 2025	27.10	27.41	26.85	26.93	26.62	-0.11%	24,613
Nov 19, 2025	26.85	27.14	26.85	26.96	26.65	0.45%	19,291
Nov 18, 2025	27.32	27.47	26.83	26.84	26.54	-1.65%	13,588
Nov 17, 2025	27.47	27.63	27.18	27.29	26.98	-0.94%	29,403
Nov 14, 2025	27.15	27.63	26.87	27.55	27.24	1.25%	47,194
Nov 13, 2025	26.83	27.21	26.65	27.21	26.90	0.85%	55,061
Nov 12, 2025	27.00	27.00	26.61	26.98	26.67	-0.04%	7,281
Nov 11, 2025	26.70	26.99	26.50	26.99	26.68	0.90%	11,556
Nov 10, 2025	26.64	26.84	26.61	26.75	26.45	0.41%	14,846
Nov 7, 2025	26.69	26.78	26.47	26.64	26.34	-0.22%	20,362
Nov 6, 2025	26.67	26.70	26.25	26.70	26.40	-0.11%	11,930
Nov 5, 2025	26.34	26.87	26.34	26.73	26.43	1.63%	17,529
Nov 4, 2025	26.30	26.75	26.11	26.30	26.00	-1.20%	17,413
Nov 3, 2025	26.52	27.00	25.73	26.62	26.32	0.04%	39,745
Oct 31, 2025	26.56	26.99	26.25	26.61	26.31	0.15%	23,769
Oct 30, 2025	26.03	26.70	25.89	26.57	26.27	1.33%	42,792
Oct 29, 2025	26.67	26.95	25.50	26.22	25.92	-2.24%	36,065
Oct 28, 2025	26.97	27.00	26.39	26.82	26.52	-0.56%	63,029
Oct 27, 2025	26.98	27.00	26.12	26.97	26.66	1.01%	59,349
Oct 24, 2025	26.40	26.77	26.05	26.70	26.40	2.06%	31,697
Oct 23, 2025	25.84	26.25	25.77	26.16	25.86	-0.95%	16,575
Oct 22, 2025	25.05	26.70	24.72	26.41	26.11	6.79%	41,152
Oct 21, 2025	24.76	25.00	24.57	24.73	24.45	-0.24%	32,034
Oct 20, 2025	24.63	24.79	24.38	24.79	24.51	1.72%	13,789
Oct 17, 2025	24.08	24.62	24.08	24.37	24.09	1.20%	16,332
Oct 16, 2025	24.70	25.44	23.82	24.08	23.81	-2.51%	25,163
Oct 15, 2025	25.00	25.48	24.31	24.70	24.42	-2.91%	20,224
Oct 14, 2025	24.99	25.60	24.81	25.44	24.84	2.17%	12,531