Elmer Bancorp, Inc. (ELMA)
OTCMKTS · Delayed Price · Currency is USD
25.75
+0.45 (1.78%)
At close: Feb 13, 2026
Elmer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% | 300 |
| Feb 11, 2026 | 23.73 | 26.25 | 23.73 | 25.50 | 25.30 | 9.68% | 1,628 |
| Feb 6, 2026 | 23.50 | 23.75 | 23.25 | 23.25 | 23.07 | 1.09% | 5,050 |
| Jan 30, 2026 | 22.93 | 23.00 | 22.93 | 23.00 | 22.82 | 1.10% | 327 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.75 | 22.75 | 22.57 | -1.73% | 3,295 |
| Jan 12, 2026 | 23.25 | 23.50 | 23.15 | 23.15 | 22.97 | 0.65% | 2,401 |
| Jan 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 0.04% | 2,050 |
| Dec 31, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.81 | 0.52% | 200 |
| Dec 26, 2025 | 22.81 | 22.87 | 22.81 | 22.87 | 22.69 | 0.53% | 600 |
| Dec 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.57 | 0.57% | 1,230 |
| Dec 18, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.44 | - | 753 |
| Dec 17, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.44 | 0.30% | 560 |
| Dec 8, 2025 | 22.71 | 22.75 | 22.55 | 22.55 | 22.37 | 0.01% | 2,500 |
| Dec 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.37 | - | 5,520 |
| Dec 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.37 | - | 6,810 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.37 | - | 2,787 |
| Nov 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.37 | 0.18% | 368 |
| Nov 20, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.33 | 0.04% | 100 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.32 | - | 1,700 |
| Nov 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.32 | 0.90% | 500 |
| Nov 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.13 | - | 108 |
| Nov 5, 2025 | 22.35 | 22.35 | 22.20 | 22.30 | 22.13 | 0.22% | 2,352 |
| Nov 4, 2025 | 22.75 | 22.75 | 22.25 | 22.25 | 22.08 | -1.33% | 1,856 |
| Oct 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.37 | -0.35% | 260 |
| Oct 28, 2025 | 22.55 | 22.63 | 22.55 | 22.63 | 22.45 | 0.35% | 200 |
| Oct 27, 2025 | 22.55 | 22.63 | 22.55 | 22.55 | 22.37 | 0.22% | 550 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.32 | - | 263 |
| Oct 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.32 | - | 400 |
| Oct 16, 2025 | 22.31 | 22.50 | 22.31 | 22.50 | 22.32 | 1.12% | 1,000 |
| Oct 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.08 | -1.11% | 992 |
| Oct 14, 2025 | 22.45 | 22.50 | 22.45 | 22.50 | 22.13 | 0.22% | 1,961 |
| Oct 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.08 | 0.90% | 200 |
| Oct 3, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.88 | -0.67% | 2,927 |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.03 | 0.86% | 300 |
| Sep 29, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 21.84 | 0.27% | 100 |
| Sep 26, 2025 | 22.20 | 22.20 | 22.15 | 22.15 | 21.78 | -1.12% | 445 |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.03 | 0.45% | 250 |
| Sep 24, 2025 | 22.29 | 22.30 | 22.29 | 22.30 | 21.93 | 1.36% | 200 |
| Sep 19, 2025 | 22.18 | 22.18 | 21.90 | 22.00 | 21.63 | -0.45% | 8,700 |
| Sep 15, 2025 | 22.29 | 22.29 | 22.10 | 22.10 | 21.73 | -0.23% | 400 |
| Sep 11, 2025 | 22.20 | 22.20 | 22.15 | 22.15 | 21.78 | -0.45% | 1,401 |
| Sep 10, 2025 | 22.06 | 22.25 | 22.06 | 22.25 | 21.88 | 1.14% | 314 |
| Sep 9, 2025 | 22.19 | 22.21 | 22.00 | 22.00 | 21.63 | -1.12% | 903 |
| Sep 5, 2025 | 22.19 | 22.25 | 22.19 | 22.25 | 21.88 | 0.68% | 200 |
| Aug 19, 2025 | 22.25 | 22.25 | 22.10 | 22.10 | 21.73 | -0.83% | 500 |