Skip to main content
ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
17.40
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

ENB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.4017.4017.4017.4017.40-500
Dec 23, 202417.4017.4017.4017.4017.40-0.57%1,100
Dec 20, 202417.5017.5017.5017.5017.50-25
Dec 19, 202417.4017.5017.4017.5017.500.57%1,329
Dec 18, 202417.4517.4517.4017.4017.40-3.33%9,094
Dec 17, 202418.0018.0018.0018.0018.00-12
Dec 16, 202418.0018.0018.0018.0018.003.15%101
Dec 13, 202417.4517.4517.4517.4517.45-14
Dec 12, 202417.4517.4517.4517.4517.45-76
Dec 11, 202417.8517.8517.4517.4517.450.29%2,500
Dec 10, 202417.4717.4717.4017.4017.40-0.40%300
Dec 9, 202417.4717.4717.4717.4717.47-38
Dec 6, 202417.4717.4717.4717.4717.470.69%300
Dec 5, 202417.4017.4017.3517.3517.35-2.53%339
Dec 4, 202417.8017.8017.8017.8017.80-1.11%133
Dec 3, 202418.0018.0018.0018.0018.00-159
Dec 2, 202418.5018.5018.0018.0018.00-1.37%1,000
Nov 29, 202418.8018.8018.2518.2518.25-1.75%200
Nov 27, 202418.5818.5818.5818.5818.58-2
Nov 26, 202418.5818.5818.5818.5818.581.78%135
Nov 25, 202418.0018.2518.0018.2518.252.82%1,066
Nov 22, 202417.7517.7517.7517.7517.75--
Nov 21, 202417.7517.7517.7517.7517.75--
Nov 20, 202417.7517.7517.7517.7517.75--
Nov 19, 202417.7517.7517.7517.7517.754.11%100
Nov 18, 202417.0517.2717.0517.0517.05-12.56%1,400
Nov 15, 202419.5019.5019.5019.5019.506.85%217
Nov 14, 202418.2518.2518.2518.2518.080.27%333
Nov 13, 202417.1518.2017.1518.2018.036.12%3,348
Nov 12, 202417.1517.5017.1517.1516.99-2.00%2,483
Nov 11, 202418.1518.1517.1517.5017.342.58%1,757
Nov 8, 202417.4017.4017.0617.0616.90-1.95%328
Nov 7, 202417.5017.5017.4017.4017.24-1.97%300
Nov 6, 202417.4017.7517.4017.7517.592.01%1,433
Nov 5, 202417.4017.4017.4017.4017.24-25
Nov 4, 202417.4017.4017.4017.4017.24-25
Nov 1, 202417.4017.4017.4017.4017.24--
Oct 31, 202417.3017.4017.0517.4017.242.23%500
Oct 30, 202417.0217.0217.0217.0216.86-84
Oct 29, 202417.0217.0217.0217.0216.86--
Oct 28, 202416.8817.3016.8817.0216.86-4.11%730
Oct 25, 202417.7417.7517.7417.7517.591.72%947
Oct 24, 202417.5017.5017.1317.4517.290.58%1,325
Oct 23, 202417.3517.3517.3517.3517.19--
Oct 22, 202417.3517.3517.3517.3517.191.46%100
Oct 21, 202417.0017.1016.9417.1016.94-5.05%2,335
Oct 18, 202418.5518.5518.0118.0117.85-6.44%1,048
Oct 17, 202417.1320.0017.1319.2519.0710.95%6,528
Oct 16, 202417.3517.3517.3517.3517.19--
Oct 15, 202416.9017.3516.8217.3517.192.81%20,156
Oct 14, 202416.6016.8816.4816.8816.722.52%3,435
Oct 11, 202417.0017.0016.4616.4616.31-3.18%2,758
Oct 10, 202417.0017.0017.0017.0016.85--
Oct 9, 202417.0517.0517.0017.0016.85-0.29%200
Oct 8, 202417.1617.2017.0517.0516.893.27%1,300
Oct 7, 202417.0017.0016.5116.5116.36-3.73%356
Oct 4, 202417.1517.1517.1517.1516.990.88%352
Oct 3, 202417.0017.0017.0017.0016.85-189
Oct 2, 202417.0017.0017.0017.0016.85--
Oct 1, 202416.5017.0016.5017.0016.85-1.05%1,005
Sep 30, 202416.7817.1816.5217.1817.022.38%2,009
Sep 27, 202416.7816.7816.7816.7816.63-50
Sep 26, 202416.7816.7816.7816.7816.63--
Sep 25, 202416.7816.7816.7816.7816.63-391
Sep 24, 202416.7816.7816.7816.7816.63--
Sep 23, 202416.7816.7816.7816.7816.630.60%1,428
Sep 20, 202416.6816.6816.6816.6816.53--
Sep 19, 202416.6517.3016.6516.6816.53-3.86%2,144
Sep 18, 202417.3217.3517.3217.3517.190.06%350
Sep 17, 202417.3417.3417.3417.3417.182.06%102
Sep 16, 202416.7717.0016.5016.9916.84-0.06%1,480
Sep 13, 202416.9817.0016.9817.0016.851.19%212
Sep 12, 202416.8016.8016.8016.8016.65-0.01%268
Sep 11, 202416.8916.8916.8016.8016.65-0.58%200
Sep 10, 202416.9016.9016.9016.9016.75--
Sep 9, 202416.9016.9016.9016.9016.750.12%900
Sep 6, 202416.8816.8816.8816.8816.731.81%504
Sep 5, 202416.6116.6116.5016.5816.43-0.12%2,020
Sep 4, 202416.6916.6916.6016.6016.45-1.48%59,200
Sep 3, 202417.1017.1016.2516.8516.70-2.83%5,186
Aug 30, 202417.1717.3417.0517.3417.180.23%44,068
Aug 29, 202417.3017.3017.3017.3017.14-141
Aug 28, 202417.3017.3017.3017.3017.14-20
Aug 27, 202417.3017.3417.3017.3017.140.23%423
Aug 26, 202417.2617.2617.0017.2617.10-939
Aug 23, 202417.2417.2617.2417.2617.102.86%226
Aug 22, 202416.7816.7816.7816.7816.63-456
Aug 21, 202416.7816.7816.7816.7816.63--
Aug 20, 202416.7516.7816.7516.7816.63-3.17%488
Aug 19, 202417.3217.3317.3217.3317.171.94%400
Aug 16, 202416.8017.0016.8017.0016.85-2.02%358
Aug 15, 202417.3517.3517.3517.3517.19-144
Aug 14, 202417.3517.3517.3517.3517.03--
Aug 13, 202417.3517.3517.3517.3517.03-25
Aug 12, 202417.3517.3517.3517.3517.03-2
Aug 9, 202417.3017.3516.0517.3517.03-0.57%2,620
Aug 8, 202417.3817.4516.5317.4517.122.65%1,075
Aug 7, 202416.5017.0016.5017.0016.683.03%950
Aug 6, 202417.0717.0716.5016.5016.193.32%493
Aug 5, 202416.5016.5015.9715.9715.67-8.59%683