Elmer Bancorp, Inc. (ELMA)
OTCMKTS · Delayed Price · Currency is USD
23.15
+0.15 (0.65%)
At close: Jan 12, 2026
Elmer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 23.25 | 23.50 | 23.15 | 23.15 | 23.15 | 0.65% | 2,401 |
| Jan 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | 2,050 |
| Dec 31, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.52% | 200 |
| Dec 26, 2025 | 22.81 | 22.87 | 22.81 | 22.87 | 22.87 | 0.53% | 600 |
| Dec 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.57% | 1,230 |
| Dec 18, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | 753 |
| Dec 17, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.30% | 200 |
| Dec 8, 2025 | 22.71 | 22.75 | 22.55 | 22.55 | 22.55 | 0.01% | 2,500 |
| Dec 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | 5,520 |
| Dec 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | 6,810 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | 2,787 |
| Nov 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.18% | 368 |
| Nov 20, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% | 100 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,700 |
| Nov 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | 500 |
| Nov 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 108 |
| Nov 5, 2025 | 22.35 | 22.35 | 22.20 | 22.30 | 22.30 | 0.22% | 2,352 |
| Nov 4, 2025 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | -1.33% | 1,856 |
| Oct 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.35% | 260 |
| Oct 28, 2025 | 22.55 | 22.63 | 22.55 | 22.63 | 22.63 | 0.35% | 200 |
| Oct 27, 2025 | 22.55 | 22.63 | 22.55 | 22.55 | 22.55 | 0.22% | 550 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 263 |
| Oct 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 400 |
| Oct 16, 2025 | 22.31 | 22.50 | 22.31 | 22.50 | 22.50 | 1.12% | 1,000 |
| Oct 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.11% | 992 |
| Oct 14, 2025 | 22.45 | 22.50 | 22.45 | 22.50 | 22.30 | 0.22% | 1,961 |
| Oct 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.25 | 0.90% | 200 |
| Oct 3, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.05 | -0.67% | 2,927 |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | 0.86% | 300 |
| Sep 29, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.01 | 0.27% | 100 |
| Sep 26, 2025 | 22.20 | 22.20 | 22.15 | 22.15 | 21.95 | -1.12% | 445 |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | 0.45% | 250 |
| Sep 24, 2025 | 22.29 | 22.30 | 22.29 | 22.30 | 22.10 | 1.36% | 200 |
| Sep 19, 2025 | 22.18 | 22.18 | 21.90 | 22.00 | 21.80 | -0.45% | 8,700 |
| Sep 15, 2025 | 22.29 | 22.29 | 22.10 | 22.10 | 21.90 | -0.23% | 400 |
| Sep 11, 2025 | 22.20 | 22.20 | 22.15 | 22.15 | 21.95 | -0.45% | 1,401 |
| Sep 10, 2025 | 22.06 | 22.25 | 22.06 | 22.25 | 22.05 | 1.14% | 314 |
| Sep 9, 2025 | 22.19 | 22.21 | 22.00 | 22.00 | 21.80 | -1.12% | 903 |
| Sep 5, 2025 | 22.19 | 22.25 | 22.19 | 22.25 | 22.05 | 0.68% | 200 |
| Aug 19, 2025 | 22.25 | 22.25 | 22.10 | 22.10 | 21.90 | -0.83% | 500 |
| Aug 15, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.09 | 3.65% | 200 |
| Jul 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.31 | -1.14% | 100 |
| Jul 22, 2025 | 21.88 | 21.88 | 21.75 | 21.75 | 21.55 | 1.86% | 203 |
| Jul 21, 2025 | 21.75 | 21.75 | 21.35 | 21.35 | 21.16 | -2.38% | 700 |