Embassy Bancorp, Inc. (EMYB)
OTCMKTS
· Delayed Price · Currency is USD
15.74
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% | 200 |
| Sep 24, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Sep 23, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | 200 |
| Sep 20, 2024 | 15.68 | 15.79 | 15.55 | 15.79 | 15.79 | 1.54% | 721 |
| Sep 19, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 2,250 |
| Sep 18, 2024 | 15.49 | 15.55 | 14.81 | 15.55 | 15.55 | 0.39% | 6,006 |
| Sep 17, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 3,212 |
| Sep 16, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 3,212 |
| Sep 13, 2024 | 15.05 | 15.49 | 15.00 | 15.49 | 15.49 | - | 600 |
| Sep 12, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Sep 11, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 3,212 |
| Sep 10, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 3,212 |
| Sep 9, 2024 | 15.25 | 15.49 | 14.80 | 15.49 | 15.49 | 0.58% | 4,000 |
| Sep 6, 2024 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | - | 1,500 |
| Sep 5, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 900 |
| Sep 4, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 7 |
| Sep 3, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 7 |
| Aug 30, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 7 |
| Aug 29, 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 3.33% | 900 |
| Aug 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 300 |
| Aug 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 300 |
| Aug 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,200 |
| Aug 23, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 3,700 |
| Aug 22, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 21, 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.13% | 3,550 |
| Aug 20, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% | 1,627 |
| Aug 19, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - | 100 |
| Aug 16, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - | - |
| Aug 15, 2024 | 14.77 | 14.90 | 14.70 | 14.89 | 14.89 | -0.07% | 4,800 |
| Aug 14, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 13, 2024 | 14.77 | 14.90 | 14.77 | 14.90 | 14.90 | 0.20% | 518 |
| Aug 12, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Aug 9, 2024 | 14.85 | 14.87 | 14.85 | 14.87 | 14.87 | -0.20% | 19,214 |
| Aug 8, 2024 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | 1,000 |
| Aug 7, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | 418 |
| Aug 6, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Aug 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 344 |
| Aug 2, 2024 | 14.87 | 14.87 | 14.85 | 14.85 | 14.85 | -0.13% | 1,118 |
| Aug 1, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% | 514 |
| Jul 31, 2024 | 14.86 | 14.86 | 14.80 | 14.85 | 14.85 | - | 3,200 |
| Jul 30, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Jul 29, 2024 | 15.00 | 15.52 | 14.81 | 14.85 | 14.85 | 0.68% | 8,110 |
| Jul 26, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 25, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 24, 2024 | 14.55 | 14.75 | 14.50 | 14.75 | 14.75 | 0.07% | 4,200 |
| Jul 23, 2024 | 14.50 | 14.74 | 14.50 | 14.74 | 14.74 | 0.96% | 95,500 |
| Jul 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 19, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -1.02% | 4,100 |
| Jul 18, 2024 | 14.97 | 15.00 | 14.75 | 14.75 | 14.75 | 1.03% | 37,311 |
| Jul 17, 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 1.39% | 50,100 |
| Jul 16, 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | 55,448 |
| Jul 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.32% | 200 |
| Jul 12, 2024 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | 1.12% | 9,600 |
| Jul 11, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 700 |
| Jul 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 200 |
| Jul 9, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 8, 2024 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 7,800 |
| Jul 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 330 |
| Jul 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 1, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.48% | 7,024 |
| Jun 28, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | - |
| Jun 27, 2024 | 13.45 | 13.45 | 13.32 | 13.33 | 12.91 | -1.26% | 1,400 |
| Jun 26, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | 0.15% | 1,100 |
| Jun 25, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.06 | - | - |
| Jun 24, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.06 | - | - |
| Jun 21, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.06 | - | - |
| Jun 20, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.06 | -0.74% | 100 |
| Jun 18, 2024 | 13.25 | 13.58 | 13.25 | 13.58 | 13.15 | 2.49% | 5,500 |
| Jun 17, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | - |
| Jun 14, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | - |
| Jun 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | 400 |
| Jun 12, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | - |
| Jun 11, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | 1,200 |
| Jun 10, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | - |
| Jun 7, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | 400 |
| Jun 6, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | 429 |
| Jun 5, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | - | - |
| Jun 4, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.83 | -1.12% | 1,100 |
| Jun 3, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.98 | - | - |
| May 31, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.98 | 0.98% | 302 |
| May 30, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.85 | - | 900 |
| May 29, 2024 | 13.28 | 13.28 | 13.27 | 13.27 | 12.85 | - | 9,500 |
| May 28, 2024 | 13.55 | 13.55 | 13.27 | 13.27 | 12.85 | -1.26% | 2,300 |
| May 24, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.02 | - | - |
| May 23, 2024 | 13.26 | 13.44 | 13.25 | 13.44 | 13.02 | -0.44% | 9,034 |
| May 22, 2024 | 13.50 | 13.65 | 13.50 | 13.50 | 13.07 | 2.20% | 5,300 |
| May 21, 2024 | 13.47 | 13.50 | 13.01 | 13.21 | 12.79 | -2.51% | 4,500 |
| May 20, 2024 | 13.50 | 13.67 | 13.50 | 13.55 | 13.12 | 0.37% | 10,312 |
| May 17, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | 0.07% | 500 |
| May 16, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.06 | - | - |
| May 15, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.07 | - | 2,100 |
| May 14, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.06 | - | - |
| May 13, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.06 | 0.15% | 200 |
| May 10, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.05 | 0.07% | 1,000 |
| May 9, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.04 | - | - |
| May 8, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.04 | - | - |
| May 7, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.04 | 0.07% | 704 |
| May 6, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.03 | - | - |
| May 3, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.03 | - | - |