Elmer Bancorp, Inc. (ELMA)
OTCMKTS
· Delayed Price · Currency is USD
21.00
-0.50 (-2.33%)
At close: Jul 2, 2025
Elmer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 183 |
| Jun 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 200 |
| Jun 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 200 |
| Jun 26, 2025 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 1.94% | 840 |
| Jun 25, 2025 | 21.25 | 21.25 | 20.60 | 20.60 | 20.60 | -2.88% | 3,143 |
| Jun 23, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.05% | 424 |
| Jun 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 1,324 |
| Jun 5, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | - | 1,476 |
| Jun 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.58% | 357 |
| Jun 3, 2025 | 22.15 | 22.15 | 22.11 | 22.15 | 22.15 | 0.32% | 400 |
| May 29, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.20% | 200 |
| May 23, 2025 | 22.15 | 22.15 | 22.04 | 22.04 | 22.04 | 1.83% | 500 |
| May 20, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.29% | 300 |
| May 19, 2025 | 21.63 | 21.63 | 21.58 | 21.58 | 21.58 | 2.27% | 200 |
| May 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 100 |
| May 12, 2025 | 21.49 | 21.49 | 21.10 | 21.10 | 21.10 | 0.48% | 200 |
| May 8, 2025 | 20.97 | 21.00 | 20.97 | 21.00 | 21.00 | - | 300 |
| May 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 300 |
| May 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 474 |
| Apr 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 200 |
| Apr 16, 2025 | 20.60 | 20.60 | 20.35 | 20.60 | 20.60 | - | 2,100 |
| Apr 15, 2025 | 20.71 | 20.71 | 20.60 | 20.60 | 20.60 | -3.06% | 1,000 |
| Apr 14, 2025 | 22.15 | 22.15 | 21.25 | 21.25 | 21.05 | -4.71% | 600 |
| Apr 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.09 | - | 128 |
| Apr 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.09 | -0.04% | 100 |
| Apr 2, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.10 | -0.14% | 100 |
| Mar 26, 2025 | 22.40 | 22.40 | 22.34 | 22.34 | 22.13 | -0.26% | 2,300 |
| Mar 25, 2025 | 22.45 | 22.45 | 22.40 | 22.40 | 22.19 | -0.44% | 4,300 |
| Mar 18, 2025 | 22.55 | 22.55 | 22.50 | 22.50 | 22.29 | - | 1,700 |
| Feb 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.29 | - | 100 |
| Feb 26, 2025 | 22.51 | 22.51 | 22.50 | 22.50 | 22.29 | -2.17% | 204 |
| Feb 20, 2025 | 23.00 | 23.07 | 23.00 | 23.00 | 22.78 | - | 400 |
| Feb 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | - | 400 |
| Feb 12, 2025 | 22.50 | 23.45 | 22.50 | 23.00 | 22.68 | 2.28% | 5,539 |
| Feb 11, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.18 | 0.02% | 200 |
| Feb 7, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.17 | 0.15% | 200 |
| Jan 31, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.14 | 0.22% | 5,843 |
| Jan 24, 2025 | 22.45 | 22.45 | 22.40 | 22.40 | 22.09 | -0.22% | 4,306 |
| Jan 23, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.14 | 0.90% | 100 |