Elmer Bancorp, Inc. (ELMA)
OTCMKTS · Delayed Price · Currency is USD
23.60
-0.10 (-0.41%)
At close: Mar 24, 2026
Elmer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 23.70 | 23.70 | 23.56 | 23.60 | 23.40 | -0.41% | 3,000 |
| Mar 23, 2026 | 23.80 | 23.80 | 23.65 | 23.70 | 23.50 | 0.20% | 3,700 |
| Mar 18, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.45 | 0.21% | 300 |
| Mar 16, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.40 | -0.84% | 1,212 |
| Mar 13, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.60 | -0.42% | 1,000 |
| Mar 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.70 | -0.42% | 1,025 |
| Mar 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | - | 118 |
| Feb 26, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 23.80 | -0.21% | 2,400 |
| Feb 25, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.85 | 0.21% | 882 |
| Feb 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | 1.01% | 100 |
| Feb 19, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.56 | -1.49% | 150 |
| Feb 17, 2026 | 25.01 | 25.01 | 24.12 | 24.12 | 23.92 | -6.33% | 282 |
| Feb 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.53 | 0.98% | 300 |
| Feb 11, 2026 | 23.73 | 26.25 | 23.73 | 25.50 | 25.09 | 9.68% | 1,628 |
| Feb 6, 2026 | 23.50 | 23.75 | 23.25 | 23.25 | 22.87 | 1.09% | 5,050 |
| Jan 30, 2026 | 22.93 | 23.00 | 22.93 | 23.00 | 22.63 | 1.10% | 327 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.75 | 22.75 | 22.38 | -1.73% | 3,295 |
| Jan 12, 2026 | 23.25 | 23.50 | 23.15 | 23.15 | 22.77 | 0.65% | 2,401 |
| Jan 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.63 | 0.04% | 2,050 |
| Dec 31, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.62 | 0.52% | 200 |
| Dec 26, 2025 | 22.81 | 22.87 | 22.81 | 22.87 | 22.50 | 0.53% | 600 |
| Dec 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.38 | 0.57% | 1,230 |
| Dec 18, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.25 | - | 753 |
| Dec 17, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.25 | 0.30% | 560 |
| Dec 8, 2025 | 22.71 | 22.75 | 22.55 | 22.55 | 22.19 | 0.01% | 2,500 |
| Dec 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.18 | - | 5,520 |
| Dec 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.18 | - | 6,810 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.18 | - | 2,787 |
| Nov 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.18 | 0.18% | 368 |
| Nov 20, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.14 | 0.04% | 100 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.13 | - | 1,700 |
| Nov 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.13 | 0.90% | 500 |
| Nov 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.94 | - | 108 |
| Nov 5, 2025 | 22.35 | 22.35 | 22.20 | 22.30 | 21.94 | 0.22% | 2,352 |
| Nov 4, 2025 | 22.75 | 22.75 | 22.25 | 22.25 | 21.89 | -1.33% | 1,856 |
| Oct 29, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.18 | -0.35% | 260 |
| Oct 28, 2025 | 22.55 | 22.63 | 22.55 | 22.63 | 22.26 | 0.35% | 200 |
| Oct 27, 2025 | 22.55 | 22.63 | 22.55 | 22.55 | 22.18 | 0.22% | 550 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.13 | - | 263 |
| Oct 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.13 | - | 400 |
| Oct 16, 2025 | 22.31 | 22.50 | 22.31 | 22.50 | 22.13 | 1.12% | 1,000 |
| Oct 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.89 | -1.11% | 992 |
| Oct 14, 2025 | 22.45 | 22.50 | 22.45 | 22.50 | 21.94 | 0.22% | 1,961 |
| Oct 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 21.89 | 0.90% | 200 |
| Oct 3, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.69 | -0.67% | 2,927 |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.84 | 0.86% | 300 |
| Sep 29, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 21.65 | 0.27% | 100 |
| Sep 26, 2025 | 22.20 | 22.20 | 22.15 | 22.15 | 21.60 | -1.12% | 445 |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.84 | 0.45% | 250 |