ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
23.55
+0.05 (0.21%)
At close: Jan 21, 2026
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | 225 |
| Jan 20, 2026 | 23.53 | 23.53 | 23.27 | 23.50 | 23.50 | -1.47% | 6,086 |
| Jan 15, 2026 | 23.78 | 23.85 | 23.76 | 23.85 | 23.85 | 1.62% | 939 |
| Jan 14, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.30% | 100 |
| Jan 13, 2026 | 23.50 | 23.78 | 23.06 | 23.78 | 23.78 | 1.19% | 14,958 |
| Jan 9, 2026 | 23.42 | 23.50 | 23.42 | 23.50 | 23.50 | - | 596 |
| Jan 6, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 2.13% | 1,101 |
| Jan 5, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.03% | 635 |
| Jan 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 353 |
| Dec 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 1,111 |
| Dec 29, 2025 | 23.00 | 23.00 | 22.92 | 23.00 | 23.00 | 2.68% | 502 |
| Dec 26, 2025 | 22.91 | 22.91 | 22.40 | 22.40 | 22.40 | -0.67% | 1,854 |
| Dec 23, 2025 | 23.11 | 23.22 | 22.31 | 22.55 | 22.55 | -1.60% | 7,613 |
| Dec 17, 2025 | 23.10 | 23.16 | 22.75 | 22.92 | 22.92 | -0.37% | 6,214 |
| Dec 15, 2025 | 23.00 | 23.03 | 23.00 | 23.00 | 23.00 | 0.48% | 2,438 |
| Dec 12, 2025 | 22.75 | 23.09 | 22.75 | 22.89 | 22.89 | -0.48% | 1,686 |
| Dec 11, 2025 | 22.89 | 23.00 | 22.89 | 23.00 | 23.00 | 1.10% | 1,719 |
| Dec 10, 2025 | 22.75 | 22.77 | 22.75 | 22.75 | 22.75 | - | 861 |
| Dec 9, 2025 | 22.30 | 22.75 | 22.30 | 22.75 | 22.75 | 2.34% | 2,576 |
| Dec 3, 2025 | 22.20 | 22.23 | 22.20 | 22.23 | 22.23 | -0.45% | 1,300 |
| Dec 2, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.59% | 310 |
| Dec 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.58% | 551 |
| Nov 28, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.57% | 410 |
| Nov 25, 2025 | 22.15 | 22.20 | 22.15 | 22.20 | 22.20 | 0.93% | 420 |
| Nov 21, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | 0.96% | 3,711 |
| Nov 20, 2025 | 22.15 | 22.15 | 21.45 | 21.79 | 21.79 | -1.63% | 19,996 |
| Nov 18, 2025 | 22.07 | 22.30 | 22.07 | 22.15 | 22.15 | 0.68% | 1,559 |
| Nov 14, 2025 | 22.32 | 22.32 | 21.61 | 22.00 | 22.00 | -0.23% | 6,175 |
| Nov 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.87 | 0.23% | 8,607 |
| Nov 12, 2025 | 22.00 | 22.42 | 22.00 | 22.00 | 21.82 | 0.23% | 7,040 |
| Nov 11, 2025 | 21.80 | 22.07 | 21.80 | 21.95 | 21.77 | -1.57% | 15,723 |
| Nov 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.12 | 0.68% | 306 |
| Nov 7, 2025 | 22.06 | 22.30 | 21.61 | 22.15 | 21.97 | -3.70% | 19,232 |
| Nov 5, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 22.81 | - | 9,360 |
| Nov 4, 2025 | 22.05 | 23.00 | 22.05 | 23.00 | 22.81 | - | 2,218 |
| Nov 3, 2025 | 23.01 | 23.01 | 23.00 | 23.00 | 22.81 | - | 2,095 |
| Oct 30, 2025 | 22.45 | 23.11 | 22.45 | 23.00 | 22.81 | - | 2,698 |
| Oct 29, 2025 | 22.95 | 23.00 | 22.95 | 23.00 | 22.81 | 2.44% | 628 |
| Oct 28, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | 1.10% | 152 |
| Oct 27, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.03 | -1.30% | 330 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.32 | 0.47% | 208 |
| Oct 22, 2025 | 21.90 | 22.97 | 21.70 | 22.40 | 22.21 | 7.93% | 12,909 |
| Oct 21, 2025 | 20.40 | 21.02 | 20.36 | 20.75 | 20.58 | 2.93% | 3,489 |
| Oct 20, 2025 | 20.15 | 20.40 | 19.66 | 20.16 | 20.00 | 2.60% | 1,388 |
| Oct 17, 2025 | 19.80 | 19.80 | 19.65 | 19.65 | 19.49 | -1.75% | 773 |
| Oct 10, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 19.84 | -0.21% | 570 |
| Oct 9, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.88 | -0.44% | 200 |
| Oct 7, 2025 | 20.21 | 20.27 | 20.08 | 20.13 | 19.97 | 0.15% | 3,293 |
| Oct 6, 2025 | 19.63 | 20.12 | 19.63 | 20.10 | 19.94 | 1.26% | 891 |
| Oct 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.69 | 0.25% | 200 |