Norwood Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.13	31.19	30.13	30.79	30.79	1.85%	18,493
Jun 4, 2026	29.36	30.25	29.36	30.23	30.23	2.96%	35,851
Jun 3, 2026	30.13	30.13	29.33	29.36	29.36	-3.86%	26,483
Jun 2, 2026	30.02	30.59	30.02	30.54	30.54	1.73%	12,295
Jun 1, 2026	30.20	30.31	29.67	30.02	30.02	-0.69%	18,321
May 29, 2026	30.64	30.64	30.17	30.23	30.23	-1.60%	20,215
May 28, 2026	30.70	31.13	30.32	30.72	30.72	-0.36%	12,892
May 27, 2026	30.91	30.91	30.49	30.83	30.83	0.42%	15,563
May 26, 2026	30.02	30.72	30.02	30.70	30.70	2.40%	18,314
May 22, 2026	30.04	30.16	29.90	29.98	29.98	-0.30%	17,794
May 21, 2026	29.46	30.10	29.46	30.07	30.07	1.11%	17,148
May 20, 2026	29.50	30.19	29.34	29.74	29.74	0.44%	31,722
May 19, 2026	29.29	29.84	29.29	29.61	29.61	0.48%	11,658
May 18, 2026	28.76	29.85	28.76	29.47	29.47	2.54%	14,655
May 15, 2026	29.24	29.55	28.68	28.74	28.74	-2.08%	17,849
May 14, 2026	30.01	30.01	29.35	29.35	29.35	0.10%	11,258
May 13, 2026	29.63	29.95	29.22	29.32	29.32	-1.11%	14,742
May 12, 2026	29.25	29.95	29.04	29.65	29.65	0.78%	21,503
May 11, 2026	30.69	30.69	29.37	29.42	29.42	-3.51%	12,086
May 8, 2026	30.52	30.82	30.32	30.49	30.49	-0.59%	12,363
May 7, 2026	30.28	31.28	30.28	30.67	30.67	1.66%	15,123
May 6, 2026	30.01	30.26	29.60	30.17	30.17	1.00%	21,254
May 5, 2026	29.46	29.95	29.12	29.87	29.87	1.56%	23,968
May 4, 2026	30.58	30.58	29.14	29.41	29.41	-4.73%	28,141
May 1, 2026	29.50	31.23	29.42	30.87	30.87	5.47%	44,752
Apr 30, 2026	29.05	29.56	29.00	29.27	29.27	0.41%	29,865
Apr 29, 2026	29.22	29.39	28.95	29.15	29.15	-1.19%	14,921
Apr 28, 2026	29.21	29.90	28.84	29.50	29.50	0.99%	20,564
Apr 27, 2026	30.31	31.49	29.05	29.21	29.21	-5.35%	24,127
Apr 24, 2026	30.81	31.50	30.76	30.86	30.86	0.03%	20,678
Apr 23, 2026	30.80	30.89	30.64	30.85	30.85	0.49%	8,707
Apr 22, 2026	30.26	30.70	30.21	30.70	30.70	1.66%	16,436
Apr 21, 2026	31.05	31.05	30.17	30.20	30.20	-2.93%	15,947
Apr 20, 2026	31.44	31.50	30.92	31.11	31.11	-0.77%	14,593
Apr 17, 2026	31.07	31.50	30.27	31.35	31.35	2.35%	22,344
Apr 16, 2026	30.66	30.82	30.36	30.63	30.63	-0.71%	10,610
Apr 15, 2026	30.85	30.89	30.18	30.85	30.85	0.16%	18,643
Apr 14, 2026	31.11	31.19	30.72	31.12	30.80	-	19,036
Apr 13, 2026	31.32	31.50	31.01	31.12	30.80	-0.73%	11,226
Apr 10, 2026	31.22	31.49	30.83	31.35	31.03	-0.03%	15,597
Apr 9, 2026	30.67	31.50	30.56	31.36	31.04	1.18%	20,641
Apr 8, 2026	30.99	31.45	30.74	31.00	30.68	1.16%	26,398
Apr 7, 2026	30.16	30.74	29.18	30.64	30.32	0.76%	17,305
Apr 6, 2026	29.97	30.74	29.68	30.41	30.10	0.96%	27,796
Apr 2, 2026	29.62	30.53	29.58	30.12	29.81	1.07%	29,508
Apr 1, 2026	29.64	30.01	29.41	29.80	29.49	1.29%	17,137
Mar 31, 2026	29.92	29.92	28.97	29.42	29.12	-0.51%	21,594
Mar 30, 2026	29.28	29.88	28.76	29.57	29.27	2.04%	26,977
Mar 27, 2026	28.99	28.99	28.68	28.98	28.68	-0.55%	10,322
Mar 26, 2026	28.89	29.30	28.73	29.14	28.84	0.76%	19,172