ENB Financial Corp (ENBP)
OTCMKTS
· Delayed Price · Currency is USD
17.20
+0.70 (4.24%)
Jun 6, 2025, 10:30 AM EDT
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | - | 25 |
| Apr 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | - | - |
| Apr 11, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.32 | 4.10% | 623 |
| Apr 10, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.68 | 0.89% | 300 |
| Apr 9, 2025 | 15.71 | 15.71 | 15.70 | 15.71 | 15.54 | - | 721 |
| Apr 8, 2025 | 15.66 | 15.71 | 15.66 | 15.71 | 15.54 | -1.07% | 639 |
| Apr 7, 2025 | 15.55 | 15.88 | 15.50 | 15.88 | 15.71 | 2.45% | 2,009 |
| Apr 4, 2025 | 16.00 | 16.50 | 15.50 | 15.50 | 15.33 | -2.39% | 5,983 |
| Apr 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.71 | - | - |
| Apr 2, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.71 | - | - |
| Apr 1, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.71 | - | - |
| Mar 31, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.71 | - | 1 |
| Mar 28, 2025 | 16.43 | 16.60 | 15.88 | 15.88 | 15.71 | -0.50% | 1,952 |
| Mar 27, 2025 | 15.95 | 15.96 | 15.95 | 15.96 | 15.79 | 0.06% | 450 |
| Mar 26, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.78 | -0.31% | 6,662 |