ENB Financial Corp (ENBP)
OTCMKTS
· Delayed Price · Currency is USD
17.40
+0.40 (2.35%)
Jun 30, 2025, 3:15 PM EDT
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 856 |
| Jun 26, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 2.41% | 1,614 |
| Jun 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jun 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 7 |
| Jun 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 670 |
| Jun 20, 2025 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -5.14% | 22,680 |
| Jun 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 42 |
| Jun 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 125 |
| Jun 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 26 |
| Jun 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 7 |
| Jun 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 28 |
| Jun 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.91% | 225 |
| Jun 10, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -3.95% | 211 |
| Jun 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 4 |
| Jun 6, 2025 | 16.81 | 17.20 | 16.81 | 17.20 | 17.20 | 4.24% | 1,600 |
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 23 |
| Jun 4, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | 1,684 |
| Jun 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.83% | 853 |
| May 30, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| May 29, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.84% | 200 |
| May 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 250 |
| May 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 3 |
| May 21, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 1,212 |
| May 20, 2025 | 16.25 | 16.70 | 16.25 | 16.70 | 16.70 | -0.30% | 300 |
| May 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 16, 2025 | 16.72 | 16.75 | 16.55 | 16.75 | 16.75 | 0.54% | 596 |
| May 15, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - | 25 |
| May 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.48 | -0.54% | 585 |
| May 13, 2025 | 16.95 | 16.95 | 16.74 | 16.75 | 16.57 | - | 1,415 |
| May 12, 2025 | 16.73 | 16.75 | 16.73 | 16.75 | 16.57 | 0.12% | 701 |
| May 9, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.55 | - | 300 |
| May 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.55 | - | 200 |
| May 7, 2025 | 16.69 | 16.73 | 16.69 | 16.73 | 16.55 | - | 300 |
| May 6, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.55 | - | 2 |
| May 5, 2025 | 16.71 | 16.73 | 16.71 | 16.73 | 16.55 | 1.39% | 500 |
| May 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | - | - |
| May 1, 2025 | 16.42 | 16.50 | 16.35 | 16.50 | 16.32 | 0.61% | 2,003 |
| Apr 30, 2025 | 16.64 | 16.64 | 16.40 | 16.40 | 16.23 | -1.86% | 1,000 |
| Apr 29, 2025 | 16.31 | 16.71 | 16.31 | 16.71 | 16.53 | 2.52% | 885 |
| Apr 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | - | 39 |
| Apr 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | - | 61 |
| Apr 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | - | 25 |
| Apr 23, 2025 | 16.13 | 16.30 | 16.12 | 16.30 | 16.13 | 1.81% | 1,400 |
| Apr 22, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.84 | 0.06% | 150 |
| Apr 21, 2025 | 15.87 | 16.00 | 15.87 | 16.00 | 15.83 | -2.38% | 516 |
| Apr 17, 2025 | 16.01 | 16.39 | 16.01 | 16.39 | 16.22 | -0.67% | 286 |
| Apr 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | - | - |