ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
20.00
0.00 (0.00%)
Oct 12, 2025, 8:00 PM EDT
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 49 |
| Oct 10, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -0.21% | 570 |
| Oct 9, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.44% | 200 |
| Oct 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - | - |
| Oct 7, 2025 | 20.21 | 20.27 | 20.08 | 20.13 | 20.13 | 0.15% | 3,293 |
| Oct 6, 2025 | 19.63 | 20.12 | 19.63 | 20.10 | 20.10 | 1.26% | 891 |
| Oct 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.25% | 200 |
| Oct 2, 2025 | 19.76 | 19.81 | 19.75 | 19.80 | 19.80 | -1.00% | 800 |
| Oct 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 36 |
| Sep 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 70 |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 25 |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.63% | 2,000 |
| Sep 23, 2025 | 19.65 | 19.75 | 19.65 | 19.68 | 19.68 | 0.15% | 8,456 |
| Sep 22, 2025 | 19.71 | 19.71 | 19.65 | 19.65 | 19.65 | -0.25% | 1,054 |
| Sep 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 18 |
| Sep 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.36% | 198 |
| Sep 17, 2025 | 19.62 | 19.63 | 19.62 | 19.63 | 19.63 | 0.41% | 401 |
| Sep 16, 2025 | 19.72 | 19.90 | 19.55 | 19.55 | 19.55 | -0.51% | 607 |
| Sep 15, 2025 | 19.90 | 19.90 | 19.65 | 19.65 | 19.65 | -0.95% | 864 |
| 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 |