ENB Financial Corp (ENBP)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 15.70 | 17.00 | 15.50 | 15.50 | 15.50 | 18,000 |
| 25 Jul 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 400 |
| 24 Jul 2024 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | 900 |
| 23 Jul 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 2,700 |
| 22 Jul 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 19 Jul 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 800 |
| 18 Jul 2024 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | 2,600 |
| 17 Jul 2024 | 14.61 | 14.70 | 14.61 | 14.70 | 14.70 | 800 |
| 16 Jul 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1,100 |
| 15 Jul 2024 | 14.70 | 15.00 | 14.70 | 14.85 | 14.85 | 5,500 |
| 12 Jul 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 100 |
| 11 Jul 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 1,300 |
| 10 Jul 2024 | 14.55 | 15.05 | 14.50 | 14.70 | 14.70 | 4,300 |
| 09 Jul 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 100 |
| 08 Jul 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 300 |
| 05 Jul 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 300 |
| 03 Jul 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 400 |
| 02 Jul 2024 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | 5,400 |
| 01 Jul 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 200 |
| 28 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 27 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 600 |
| 26 Jun 2024 | 14.60 | 14.62 | 14.60 | 14.60 | 14.60 | 2,100 |
| 25 Jun 2024 | 14.60 | 14.60 | 14.55 | 14.60 | 14.60 | 4,400 |
| 24 Jun 2024 | 14.56 | 14.57 | 14.56 | 14.57 | 14.57 | 400 |
| 21 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 20 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 300 |
| 18 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 17 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 14 Jun 2024 | 14.60 | 15.05 | 14.60 | 14.93 | 14.93 | 1,800 |
| 13 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 12 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 200 |
| 11 Jun 2024 | 14.75 | 15.00 | 14.75 | 14.98 | 14.98 | 5,900 |
| 10 Jun 2024 | 14.56 | 14.75 | 14.56 | 14.75 | 14.75 | 1,200 |
| 07 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 06 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 05 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 04 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 03 Jun 2024 | 15.00 | 15.00 | 14.57 | 14.57 | 14.57 | 4,600 |
| 31 May 2024 | 14.75 | 14.75 | 14.56 | 14.56 | 14.56 | 2,100 |
| 30 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 29 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 28 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 24 May 2024 | 15.20 | 15.24 | 15.20 | 15.24 | 15.24 | 1,100 |
| 23 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 May 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 1,000 |
| 21 May 2024 | 14.56 | 14.76 | 14.56 | 14.76 | 14.76 | 900 |
| 20 May 2024 | 14.58 | 14.78 | 14.58 | 14.58 | 14.58 | 1,500 |
| 17 May 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 500 |
| 16 May 2024 | 14.80 | 14.80 | 14.56 | 14.56 | 14.56 | 6,100 |
| 15 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 14 May 2024 | 15.20 | 15.20 | 14.50 | 15.20 | 15.20 | 2,700 |
| 14 May 2024 | 0.17 Dividend | |||||
| 13 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 2,500 |
| 10 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | - |
| 09 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 1,100 |
| 08 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 200 |
| 07 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.98 | - |
| 06 May 2024 | 15.10 | 15.15 | 15.09 | 15.15 | 14.98 | 1,600 |
| 03 May 2024 | 14.50 | 15.05 | 14.50 | 15.00 | 14.83 | 6,100 |
| 02 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 1,400 |
| 01 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | - |
| 30 Apr 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.03 | 1,000 |
| 29 Apr 2024 | 14.50 | 14.93 | 14.50 | 14.93 | 14.76 | 800 |
| 26 Apr 2024 | 14.94 | 15.10 | 14.94 | 15.00 | 14.83 | 3,200 |
| 25 Apr 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.19 | 300 |
| 24 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | - |
| 23 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | 100 |
| 22 Apr 2024 | 14.45 | 15.00 | 14.35 | 14.75 | 14.59 | 2,900 |
| 19 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | - |
| 18 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | - |
| 17 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | 100 |
| 16 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 900 |
| 15 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.21 | 200 |
| 12 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.19 | 1,100 |
| 11 Apr 2024 | 14.86 | 14.86 | 14.30 | 14.30 | 14.14 | 900 |
| 10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 300 |
| 09 Apr 2024 | 14.74 | 14.74 | 14.30 | 14.30 | 14.14 | 5,600 |
| 08 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.71 | 200 |
| 05 Apr 2024 | 14.90 | 15.15 | 14.65 | 15.15 | 14.98 | 3,700 |
| 04 Apr 2024 | 14.40 | 14.40 | 14.21 | 14.21 | 14.05 | 1,000 |
| 03 Apr 2024 | 14.30 | 14.50 | 14.25 | 14.40 | 14.24 | 13,200 |
| 02 Apr 2024 | 14.30 | 14.34 | 14.30 | 14.33 | 14.17 | 4,100 |
| 01 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.25 | - |
| 28 Mar 2024 | 14.35 | 14.41 | 14.28 | 14.41 | 14.25 | 2,300 |
| 27 Mar 2024 | 14.35 | 14.50 | 14.35 | 14.37 | 14.21 | 1,400 |
| 26 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | - |
| 25 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | 200 |
| 22 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | - |
| 21 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | - |
| 20 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 200 |
| 19 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.25 | 200 |
| 18 Mar 2024 | 14.40 | 14.45 | 14.30 | 14.44 | 14.28 | 2,500 |
| 15 Mar 2024 | 14.85 | 14.85 | 14.45 | 14.47 | 14.31 | 1,600 |
| 14 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | - |
| 13 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | 300 |
| 12 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
| 11 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
| 08 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | 700 |
| 07 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
| 06 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.