Skip to main content
ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
25.50
+0.16 (0.63%)
Apr 28, 2026, 2:44 PM EST

ENB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4525.5625.3025.5025.500.61%77,375
Apr 27, 202625.0025.4525.0025.3525.342.20%706
Apr 24, 202624.8024.8024.8024.8024.800.77%708
Apr 23, 202624.8525.2024.6124.6124.61-0.81%9,081
Apr 21, 202624.8124.8124.8124.8124.81-0.76%250
Apr 20, 202625.0025.0025.0025.0025.000.81%200
Apr 17, 202624.7924.8024.6124.8024.800.57%608
Apr 15, 202624.6124.8024.6024.6624.660.24%1,875
Apr 14, 202624.6024.6024.6024.6024.60-0.04%220
Apr 13, 202624.6324.7024.6124.6124.61-0.32%388
Apr 10, 202624.5124.6924.5124.6924.690.16%506
Apr 9, 202624.5024.6624.2024.6524.650.61%4,410
Apr 8, 202624.2524.5124.2524.5024.500.82%1,528
Apr 7, 202624.3224.3224.2524.3024.30-1,012
Apr 1, 202624.5024.5024.3024.3024.30-0.53%1,639
Mar 25, 202624.5024.5024.4324.4324.43-0.29%600
Mar 23, 202625.0425.0424.5024.5024.50-2.00%2,074
Mar 20, 202625.0025.0025.0025.0025.002.46%189
Mar 19, 202624.3024.4024.3024.4024.40-0.81%461
Mar 18, 202624.6024.6024.6024.6024.60-270
Mar 17, 202624.6024.6024.6024.6024.60-682
Mar 16, 202624.6024.6024.5424.6024.60-6,119
Mar 13, 202624.6024.6024.6024.6024.60-2,295
Mar 12, 202624.6024.6024.4924.6024.60-9,692
Mar 9, 202624.6624.7624.4524.6024.60-3,109
Mar 5, 202625.0525.0524.6024.6024.60-2.57%200
Mar 3, 202624.6025.2524.6025.2525.250.80%2,616
Mar 2, 202625.4925.4925.0525.0525.051.83%2,296
Feb 27, 202624.6024.6024.6024.6024.60-8,275
Feb 26, 202624.5524.6024.5524.6024.60-1.93%6,191
Feb 20, 202625.0025.0925.0025.0925.09-1.24%901
Feb 17, 202624.4025.4024.4025.4025.400.04%398
Feb 13, 202624.4025.3924.4025.3925.39-0.36%1,058
Feb 12, 202625.0025.4825.0025.4825.301.92%756
Feb 11, 202625.0025.0025.0025.0024.820.51%312
Feb 10, 202624.4024.9924.3724.8724.701.93%717
Feb 9, 202624.3824.4024.3024.4024.230.41%637
Feb 6, 202624.2524.3024.2024.3024.130.21%27,992
Feb 5, 202624.2524.2524.2524.2524.080.83%276
Feb 4, 202624.0024.0524.0024.0523.880.21%501
Feb 3, 202624.1024.1523.6624.0023.83-0.83%7,345
Feb 2, 202624.0124.2024.0124.2024.030.62%644
Jan 29, 202624.0524.0524.0524.0523.88-917
Jan 28, 202624.0524.0524.0524.0523.88-0.82%424
Jan 27, 202624.2324.2524.2324.2524.080.83%304
Jan 26, 202624.5424.5424.0524.0523.880.21%401
Jan 22, 202623.6524.0023.6524.0023.831.91%811
Jan 21, 202623.5523.5523.5523.5523.380.21%225
Jan 20, 202623.5323.5323.2723.5023.33-1.47%6,086
Jan 15, 202623.7823.8523.7623.8523.681.62%939
Jan 14, 202623.4723.4723.4723.4723.30-1.30%100
Jan 13, 202623.5023.7823.0623.7823.611.19%14,958
Jan 9, 202623.4223.5023.4223.5023.33-596
Jan 6, 202623.2523.5023.2523.5023.332.13%1,101
Jan 5, 202623.0123.0123.0123.0122.85-1.03%635
Jan 2, 202623.2523.2523.2523.2523.09-1.06%353
Dec 31, 202523.5023.5023.5023.5023.332.17%1,111
Dec 29, 202523.0023.0022.9223.0022.842.68%502
Dec 26, 202522.9122.9122.4022.4022.24-0.67%1,854
Dec 23, 202523.1123.2222.3122.5522.39-1.60%7,613
Dec 17, 202523.1023.1622.7522.9222.75-0.37%6,214
Dec 15, 202523.0023.0323.0023.0022.840.48%2,438
Dec 12, 202522.7523.0922.7522.8922.73-0.48%1,686
Dec 11, 202522.8923.0022.8923.0022.841.10%1,719
Dec 10, 202522.7522.7722.7522.7522.59-861
Dec 9, 202522.3022.7522.3022.7522.592.34%2,576
Dec 3, 202522.2022.2322.2022.2322.07-0.45%1,300
Dec 2, 202522.3322.3322.3322.3322.170.59%310
Dec 1, 202522.2022.2022.2022.2022.04-0.58%551
Nov 28, 202522.3322.3322.3322.3322.170.57%410
Nov 25, 202522.1522.2022.1522.2022.050.93%420
Nov 21, 202521.8022.0021.7022.0021.840.96%3,711
Nov 20, 202522.1522.1521.4521.7921.64-1.63%19,996
Nov 18, 202522.0722.3022.0722.1521.990.68%1,559
Nov 14, 202522.3222.3221.6122.0021.84-0.23%6,175
Nov 13, 202522.0522.0522.0522.0521.720.23%8,607
Nov 12, 202522.0022.4222.0022.0021.670.23%7,040
Nov 11, 202521.8022.0721.8021.9521.62-1.57%15,723
Nov 10, 202522.3022.3022.3022.3021.960.68%306
Nov 7, 202522.0622.3021.6122.1521.81-3.70%19,232
Nov 5, 202522.5023.0022.5023.0022.65-9,360
Nov 4, 202522.0523.0022.0523.0022.65-2,218
Nov 3, 202523.0123.0123.0023.0022.65-2,095
Oct 30, 202522.4523.1122.4523.0022.65-2,698
Oct 29, 202522.9523.0022.9523.0022.652.44%628
Oct 28, 202522.4522.4522.4522.4522.111.10%152