ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
25.60
+0.10 (0.39%)
May 5, 2026, 1:09 PM EST
ENB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.04% | 830 |
| May 1, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.28% | 180 |
| Apr 30, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | -0.31% | 5,201 |
| Apr 28, 2026 | 25.45 | 25.56 | 25.30 | 25.50 | 25.50 | 0.61% | 77,375 |
| Apr 27, 2026 | 25.00 | 25.45 | 25.00 | 25.35 | 25.34 | 2.20% | 706 |
| Apr 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.77% | 708 |
| Apr 23, 2026 | 24.85 | 25.20 | 24.61 | 24.61 | 24.61 | -0.81% | 9,081 |
| Apr 21, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.76% | 250 |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 200 |
| Apr 17, 2026 | 24.79 | 24.80 | 24.61 | 24.80 | 24.80 | 0.57% | 608 |
| Apr 15, 2026 | 24.61 | 24.80 | 24.60 | 24.66 | 24.66 | 0.24% | 1,875 |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.04% | 220 |
| Apr 13, 2026 | 24.63 | 24.70 | 24.61 | 24.61 | 24.61 | -0.32% | 388 |
| Apr 10, 2026 | 24.51 | 24.69 | 24.51 | 24.69 | 24.69 | 0.16% | 506 |
| Apr 9, 2026 | 24.50 | 24.66 | 24.20 | 24.65 | 24.65 | 0.61% | 4,410 |
| Apr 8, 2026 | 24.25 | 24.51 | 24.25 | 24.50 | 24.50 | 0.82% | 1,528 |
| Apr 7, 2026 | 24.32 | 24.32 | 24.25 | 24.30 | 24.30 | - | 1,012 |
| Apr 1, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -0.53% | 1,639 |
| Mar 25, 2026 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | -0.29% | 600 |
| Mar 23, 2026 | 25.04 | 25.04 | 24.50 | 24.50 | 24.50 | -2.00% | 2,074 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 189 |
| Mar 19, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | -0.81% | 461 |
| Mar 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 270 |
| Mar 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 682 |
| Mar 16, 2026 | 24.60 | 24.60 | 24.54 | 24.60 | 24.60 | - | 6,119 |
| Mar 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 2,295 |
| Mar 12, 2026 | 24.60 | 24.60 | 24.49 | 24.60 | 24.60 | - | 9,692 |
| Mar 9, 2026 | 24.66 | 24.76 | 24.45 | 24.60 | 24.60 | - | 3,109 |
| Mar 5, 2026 | 25.05 | 25.05 | 24.60 | 24.60 | 24.60 | -2.57% | 200 |
| Mar 3, 2026 | 24.60 | 25.25 | 24.60 | 25.25 | 25.25 | 0.80% | 2,616 |
| Mar 2, 2026 | 25.49 | 25.49 | 25.05 | 25.05 | 25.05 | 1.83% | 2,296 |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 8,275 |
| Feb 26, 2026 | 24.55 | 24.60 | 24.55 | 24.60 | 24.60 | -1.93% | 6,191 |
| Feb 20, 2026 | 25.00 | 25.09 | 25.00 | 25.09 | 25.09 | -1.24% | 901 |
| Feb 17, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 0.04% | 398 |
| Feb 13, 2026 | 24.40 | 25.39 | 24.40 | 25.39 | 25.39 | -0.36% | 1,058 |
| Feb 12, 2026 | 25.00 | 25.48 | 25.00 | 25.48 | 25.30 | 1.92% | 756 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 0.51% | 312 |
| Feb 10, 2026 | 24.40 | 24.99 | 24.37 | 24.87 | 24.70 | 1.93% | 717 |
| Feb 9, 2026 | 24.38 | 24.40 | 24.30 | 24.40 | 24.23 | 0.41% | 637 |
| Feb 6, 2026 | 24.25 | 24.30 | 24.20 | 24.30 | 24.13 | 0.21% | 27,992 |
| Feb 5, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.08 | 0.83% | 276 |
| Feb 4, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 23.88 | 0.21% | 501 |
| Feb 3, 2026 | 24.10 | 24.15 | 23.66 | 24.00 | 23.83 | -0.83% | 7,345 |
| Feb 2, 2026 | 24.01 | 24.20 | 24.01 | 24.20 | 24.03 | 0.62% | 644 |
| Jan 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.88 | - | 917 |
| Jan 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.88 | -0.82% | 424 |
| Jan 27, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.08 | 0.83% | 304 |
| Jan 26, 2026 | 24.54 | 24.54 | 24.05 | 24.05 | 23.88 | 0.21% | 401 |
| Jan 22, 2026 | 23.65 | 24.00 | 23.65 | 24.00 | 23.83 | 1.91% | 811 |