ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
22.20
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 19.76 | 19.81 | 19.75 | 19.80 | 19.64 | -1.00% | 800 |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | 1.63% | 2,000 |
| Sep 23, 2025 | 19.65 | 19.75 | 19.65 | 19.68 | 19.52 | 0.15% | 8,456 |
| Sep 22, 2025 | 19.71 | 19.71 | 19.65 | 19.65 | 19.49 | -0.25% | 1,054 |
| Sep 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | 0.36% | 198 |
| Sep 17, 2025 | 19.62 | 19.63 | 19.62 | 19.63 | 19.47 | 0.41% | 401 |
| Sep 16, 2025 | 19.72 | 19.90 | 19.55 | 19.55 | 19.39 | -0.51% | 607 |
| Sep 15, 2025 | 19.90 | 19.90 | 19.65 | 19.65 | 19.49 | -0.95% | 864 |
| Sep 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.68 | 0.45% | 300 |
| Sep 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.59 | 0.77% | 127 |
| Sep 9, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.44 | -2.24% | 1,421 |
| Sep 8, 2025 | 19.32 | 20.05 | 19.32 | 20.05 | 19.89 | 1.52% | 7,473 |
| Sep 5, 2025 | 19.25 | 19.75 | 19.25 | 19.75 | 19.59 | 2.12% | 3,766 |
| Sep 4, 2025 | 19.03 | 19.34 | 19.03 | 19.34 | 19.18 | - | 1,148 |
| Sep 3, 2025 | 19.35 | 19.35 | 19.34 | 19.34 | 19.18 | -0.05% | 300 |
| Sep 2, 2025 | 19.40 | 19.43 | 19.00 | 19.35 | 19.19 | -0.26% | 2,056 |
| Aug 29, 2025 | 19.00 | 19.40 | 18.90 | 19.40 | 19.24 | 2.11% | 2,909 |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | - | 1,250 |
| Aug 27, 2025 | 18.90 | 19.20 | 18.90 | 19.00 | 18.84 | 0.53% | 1,356 |
| Aug 26, 2025 | 19.00 | 19.00 | 18.75 | 18.90 | 18.75 | -0.32% | 1,753 |
| Aug 25, 2025 | 18.50 | 18.96 | 18.50 | 18.96 | 18.81 | 3.04% | 2,163 |
| Aug 21, 2025 | 18.71 | 18.71 | 18.40 | 18.40 | 18.25 | -3.11% | 425 |
| Aug 19, 2025 | 19.10 | 19.10 | 18.99 | 18.99 | 18.83 | 0.21% | 410 |