ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
24.43
-0.07 (-0.29%)
Mar 25, 2026, 4:00 PM EST
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 25.04 | 25.04 | 24.50 | 24.50 | 24.50 | -2.00% | 2,074 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 189 |
| Mar 19, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | -0.81% | 461 |
| Mar 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 270 |
| Mar 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 682 |
| Mar 16, 2026 | 24.60 | 24.60 | 24.54 | 24.60 | 24.60 | - | 6,119 |
| Mar 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 2,295 |
| Mar 12, 2026 | 24.60 | 24.60 | 24.49 | 24.60 | 24.60 | - | 9,692 |
| Mar 9, 2026 | 24.66 | 24.76 | 24.45 | 24.60 | 24.60 | - | 3,109 |
| Mar 5, 2026 | 25.05 | 25.05 | 24.60 | 24.60 | 24.60 | -2.57% | 200 |
| Mar 3, 2026 | 24.60 | 25.25 | 24.60 | 25.25 | 25.25 | 0.80% | 2,616 |
| Mar 2, 2026 | 25.49 | 25.49 | 25.05 | 25.05 | 25.05 | 1.83% | 2,296 |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 8,275 |
| Feb 26, 2026 | 24.55 | 24.60 | 24.55 | 24.60 | 24.60 | -1.93% | 6,191 |
| Feb 20, 2026 | 25.00 | 25.09 | 25.00 | 25.09 | 25.09 | -1.24% | 901 |
| Feb 17, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 0.04% | 398 |
| Feb 13, 2026 | 24.40 | 25.39 | 24.40 | 25.39 | 25.39 | -0.36% | 1,058 |
| Feb 12, 2026 | 25.00 | 25.48 | 25.00 | 25.48 | 25.30 | 1.92% | 756 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 0.51% | 312 |
| Feb 10, 2026 | 24.40 | 24.99 | 24.37 | 24.87 | 24.70 | 1.93% | 717 |
| Feb 9, 2026 | 24.38 | 24.40 | 24.30 | 24.40 | 24.23 | 0.41% | 637 |
| Feb 6, 2026 | 24.25 | 24.30 | 24.20 | 24.30 | 24.13 | 0.21% | 27,992 |
| Feb 5, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.08 | 0.83% | 276 |
| Feb 4, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 23.88 | 0.21% | 501 |
| Feb 3, 2026 | 24.10 | 24.15 | 23.66 | 24.00 | 23.83 | -0.83% | 7,345 |
| Feb 2, 2026 | 24.01 | 24.20 | 24.01 | 24.20 | 24.03 | 0.62% | 644 |
| Jan 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.88 | - | 917 |
| Jan 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.88 | -0.82% | 424 |
| Jan 27, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.08 | 0.83% | 304 |
| Jan 26, 2026 | 24.54 | 24.54 | 24.05 | 24.05 | 23.88 | 0.21% | 401 |
| Jan 22, 2026 | 23.65 | 24.00 | 23.65 | 24.00 | 23.83 | 1.91% | 811 |
| Jan 21, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.38 | 0.21% | 225 |
| Jan 20, 2026 | 23.53 | 23.53 | 23.27 | 23.50 | 23.33 | -1.47% | 6,086 |
| Jan 15, 2026 | 23.78 | 23.85 | 23.76 | 23.85 | 23.68 | 1.62% | 939 |
| Jan 14, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.30 | -1.30% | 100 |
| Jan 13, 2026 | 23.50 | 23.78 | 23.06 | 23.78 | 23.61 | 1.19% | 14,958 |
| Jan 9, 2026 | 23.42 | 23.50 | 23.42 | 23.50 | 23.33 | - | 596 |
| Jan 6, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.33 | 2.13% | 1,101 |
| Jan 5, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.85 | -1.03% | 635 |
| Jan 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.09 | -1.06% | 353 |
| Dec 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.33 | 2.17% | 1,111 |
| Dec 29, 2025 | 23.00 | 23.00 | 22.92 | 23.00 | 22.84 | 2.68% | 502 |
| Dec 26, 2025 | 22.91 | 22.91 | 22.40 | 22.40 | 22.24 | -0.67% | 1,854 |
| Dec 23, 2025 | 23.11 | 23.22 | 22.31 | 22.55 | 22.39 | -1.60% | 7,613 |
| Dec 17, 2025 | 23.10 | 23.16 | 22.75 | 22.92 | 22.75 | -0.37% | 6,214 |
| Dec 15, 2025 | 23.00 | 23.03 | 23.00 | 23.00 | 22.84 | 0.48% | 2,438 |
| Dec 12, 2025 | 22.75 | 23.09 | 22.75 | 22.89 | 22.73 | -0.48% | 1,686 |
| Dec 11, 2025 | 22.89 | 23.00 | 22.89 | 23.00 | 22.84 | 1.10% | 1,719 |
| Dec 10, 2025 | 22.75 | 22.77 | 22.75 | 22.75 | 22.59 | - | 861 |
| Dec 9, 2025 | 22.30 | 22.75 | 22.30 | 22.75 | 22.59 | 2.34% | 2,576 |