ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
19.00
-0.85 (-4.28%)
Aug 1, 2025, 10:05 AM EDT
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | - | -4.28% | 1,000 |
| Jul 31, 2025 | 19.10 | 19.85 | 19.06 | 19.85 | 19.85 | 3.44% | 1,715 |
| Jul 30, 2025 | 19.20 | 19.20 | 19.19 | 19.19 | 19.19 | 1.00% | 400 |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 200 |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 400 |
| Jul 23, 2025 | 19.25 | 19.50 | 19.20 | 19.20 | 19.20 | 1.05% | 4,653 |
| Jul 22, 2025 | 19.00 | 19.25 | 18.76 | 19.00 | 19.00 | - | 2,106 |
| Jul 21, 2025 | 17.95 | 19.05 | 17.95 | 19.00 | 19.00 | 8.57% | 10,155 |
| Jul 18, 2025 | 17.52 | 17.52 | 17.50 | 17.50 | 17.50 | - | 1,025 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Jul 16, 2025 | 17.50 | 17.50 | 17.31 | 17.50 | 17.50 | - | 2,151 |
| Jul 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 14, 2025 | 17.43 | 17.50 | 17.25 | 17.50 | 17.50 | - | 2,720 |
| Jul 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2 |
| Jul 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 200 |
| Jul 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.48% | 285 |
| Jul 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.99% | 465 |
| Jul 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.64% | 229 |
| Jul 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 2, 2025 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 2.69% | 1,830 |
| Jul 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -3.74% | 240 |
| Jun 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | 100 |
| 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 |