ENB Financial Corp (ENBP)
OTCMKTS
· Delayed Price · Currency is USD
16.66
-0.09 (-0.54%)
May 14, 2025, 3:58 PM EDT
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.54% | 585 |
| May 13, 2025 | 16.95 | 16.95 | 16.74 | 16.75 | 16.75 | - | 1,415 |
| May 12, 2025 | 16.73 | 16.75 | 16.73 | 16.75 | 16.75 | 0.12% | 701 |
| May 9, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | 300 |
| May 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | 200 |
| May 7, 2025 | 16.69 | 16.73 | 16.69 | 16.73 | 16.73 | - | 300 |
| May 6, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | 2 |
| May 5, 2025 | 16.71 | 16.73 | 16.71 | 16.73 | 16.73 | 1.39% | 500 |
| May 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 1, 2025 | 16.42 | 16.50 | 16.35 | 16.50 | 16.50 | 0.61% | 2,003 |
| Apr 30, 2025 | 16.64 | 16.64 | 16.40 | 16.40 | 16.40 | -1.86% | 1,000 |
| Apr 29, 2025 | 16.31 | 16.71 | 16.31 | 16.71 | 16.71 | 2.52% | 885 |
| Apr 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 39 |
| Apr 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 61 |
| Apr 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 25 |
| Apr 23, 2025 | 16.13 | 16.30 | 16.12 | 16.30 | 16.30 | 1.81% | 1,400 |
| Apr 22, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% | 150 |
| Apr 21, 2025 | 15.87 | 16.00 | 15.87 | 16.00 | 16.00 | -2.38% | 516 |
| Apr 17, 2025 | 16.01 | 16.39 | 16.01 | 16.39 | 16.39 | -0.67% | 286 |
| Apr 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 25 |
| Apr 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 11, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 4.10% | 623 |
| Apr 10, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.89% | 300 |
| Apr 9, 2025 | 15.71 | 15.71 | 15.70 | 15.71 | 15.71 | - | 721 |
| Apr 8, 2025 | 15.66 | 15.71 | 15.66 | 15.71 | 15.71 | -1.07% | 639 |
| Apr 7, 2025 | 15.55 | 15.88 | 15.50 | 15.88 | 15.88 | 2.45% | 2,009 |
| Apr 4, 2025 | 16.00 | 16.50 | 15.50 | 15.50 | 15.50 | -2.39% | 5,983 |
| Apr 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Apr 2, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Apr 1, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Mar 31, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | 1 |
| Mar 28, 2025 | 16.43 | 16.60 | 15.88 | 15.88 | 15.88 | -0.50% | 1,952 |
| Mar 27, 2025 | 15.95 | 15.96 | 15.95 | 15.96 | 15.96 | 0.06% | 450 |
| Mar 26, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | -0.31% | 6,662 |
| Mar 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 711 |
| Mar 24, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 3,070 |
| Mar 21, 2025 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | 0.31% | 606 |
| Mar 20, 2025 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | -0.61% | 1,112 |
| Mar 19, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Mar 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.91% | 302 |
| Mar 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | 222 |
| Mar 14, 2025 | 16.35 | 16.35 | 16.25 | 16.35 | 16.35 | 0.69% | 606 |
| Mar 13, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.23% | 220 |
| Mar 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 1,550 |
| Mar 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 100 |
| Mar 10, 2025 | 16.30 | 16.30 | 15.88 | 16.10 | 16.10 | -1.23% | 6,500 |
| Mar 7, 2025 | 16.20 | 16.40 | 16.15 | 16.30 | 16.30 | -0.61% | 3,444 |
| Mar 6, 2025 | 16.36 | 16.40 | 16.15 | 16.40 | 16.40 | 0.31% | 11,171 |
| Mar 5, 2025 | 16.87 | 16.87 | 16.35 | 16.35 | 16.35 | -2.39% | 4,555 |