ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
19.90
+0.15 (0.76%)
Sep 12, 2025, 9:30 AM EDT
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 25 |
| Sep 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.45% | 300 |
| Sep 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.77% | 127 |
| Sep 9, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -2.24% | 1,421 |
| Sep 8, 2025 | 19.32 | 20.05 | 19.32 | 20.05 | 20.05 | 1.52% | 7,473 |
| Sep 5, 2025 | 19.25 | 19.75 | 19.25 | 19.75 | 19.75 | 2.12% | 3,766 |
| Sep 4, 2025 | 19.03 | 19.34 | 19.03 | 19.34 | 19.34 | - | 1,148 |
| Sep 3, 2025 | 19.35 | 19.35 | 19.34 | 19.34 | 19.34 | -0.05% | 300 |
| Sep 2, 2025 | 19.40 | 19.43 | 19.00 | 19.35 | 19.35 | -0.26% | 2,056 |
| Aug 29, 2025 | 19.00 | 19.40 | 18.90 | 19.40 | 19.40 | 2.11% | 2,909 |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,250 |
| Aug 27, 2025 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | 0.53% | 1,356 |
| Aug 26, 2025 | 19.00 | 19.00 | 18.75 | 18.90 | 18.90 | -0.32% | 1,753 |
| Aug 25, 2025 | 18.50 | 18.96 | 18.50 | 18.96 | 18.96 | 3.04% | 2,163 |
| Aug 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 565 |
| Aug 21, 2025 | 18.71 | 18.71 | 18.40 | 18.40 | 18.40 | -3.11% | 425 |
| Aug 20, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 16 |
| Aug 19, 2025 | 19.10 | 19.10 | 18.99 | 18.99 | 18.99 | 1.17% | 410 |
| Aug 18, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.95% | 50 |
| Aug 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Aug 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.77 | - | 73 |
| Aug 13, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.77 | 2.21% | 164 |
| Aug 12, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.37 | 1.59% | 300 |
| Aug 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - | - |
| Aug 8, 2025 | 19.50 | 19.50 | 18.25 | 18.25 | 18.08 | -6.41% | 1,460 |
| Aug 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | 4.00% | 200 |
| Aug 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.57 | - | 50 |
| Aug 5, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.57 | - | - |
| Aug 4, 2025 | 19.02 | 19.02 | 18.75 | 18.75 | 18.57 | -1.32% | 1,100 |
| Aug 1, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.82 | -4.28% | 1,000 |
| Jul 31, 2025 | 19.10 | 19.85 | 19.06 | 19.85 | 19.66 | 3.44% | 1,715 |
| Jul 30, 2025 | 19.20 | 19.20 | 19.19 | 19.19 | 19.01 | 1.00% | 400 |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | - | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | - | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -0.52% | 200 |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | -0.52% | 400 |
| Jul 23, 2025 | 19.25 | 19.50 | 19.20 | 19.20 | 19.02 | 1.05% | 4,653 |
| Jul 22, 2025 | 19.00 | 19.25 | 18.76 | 19.00 | 18.82 | - | 2,106 |
| Jul 21, 2025 | 17.95 | 19.05 | 17.95 | 19.00 | 18.82 | 8.57% | 10,155 |
| Jul 18, 2025 | 17.52 | 17.52 | 17.50 | 17.50 | 17.34 | - | 1,025 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - | 100 |
| Jul 16, 2025 | 17.50 | 17.50 | 17.31 | 17.50 | 17.34 | - | 2,151 |
| Jul 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - | - |
| Jul 14, 2025 | 17.43 | 17.50 | 17.25 | 17.50 | 17.34 | - | 2,720 |
| Jul 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - | 2 |
| Jul 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - | 200 |
| Jul 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 4.48% | 285 |
| Jul 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | -1.99% | 465 |
| Jul 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.93 | -0.64% | 229 |
| Jul 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - | - |