Dark

ENBP
ENB FINANCIAL CORP PA
stock OTC

EOD

Aug 7, 2026

29.10USD-1.523%(-0.45)876

Pre-market

0.00USD-100.000%(-29.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.2500	29.34600	29.1000	29.10000	-1.523%	876	0.000%
2026-08-06	29.0500	29.55000	29.0500	29.55000	+1.721%	607	-1.523%
2026-08-04	29.1500	29.15000	29.0000	29.05000	+0.345%	1,119	+0.172%
2026-08-03	28.9500	28.95000	28.9000	28.95000	+2.369%	862	+0.518%
2026-07-31	29.0000	29.08000	28.2000	28.28000	-0.876%	3,641	+2.900%
2026-07-30	28.5300	28.53000	28.5300	28.53000	-1.355%	174	+1.998%
2026-07-29	28.9218	28.92180	28.9218	28.92180	-0.097%	200	+0.616%
2026-07-28	28.9500	28.95000	28.9500	28.95000	+2.842%	239	+0.518%
2026-07-27	28.1000	28.95000	28.1000	28.15000	+0.178%	1,781	+3.375%
2026-07-24	28.3100	29.00000	27.8100	28.10000	-3.103%	2,957	+3.559%
2026-07-17	29.2500	29.25000	29.0000	29.00000	0.000%	276	+0.345%
2026-07-14	29.0000	29.00000	29.0000	29.00000	+0.677%	152	+0.345%
2026-07-13	28.7500	28.80500	28.6060	28.80500	+1.784%	500	+1.024%
2026-07-09	28.3000	28.31000	28.3000	28.30000	-2.279%	372	+2.827%
2026-07-08	26.9200	28.96000	26.9200	28.96000	+0.277%	710	+0.483%
2026-07-07	28.0000	28.88000	27.5500	28.88000	+2.230%	715	+0.762%
2026-07-02	28.2500	28.25000	28.2500	28.25000	0.000%	1,353	+3.009%
2026-07-01	28.2500	28.25000	28.2500	28.25000	0.000%	677	+3.009%
2026-06-29	27.5500	28.25000	27.5500	28.25000	+0.893%	300	+3.009%
2026-06-26	28.0000	28.00000	28.0000	28.00000	0.000%	360	+3.929%
2026-06-24	28.0000	28.00000	28.0000	28.00000	0.000%	400	+3.929%
2026-06-23	28.0250	28.02500	28.0000	28.00000	0.000%	1,498	+3.929%
2026-06-22	28.0000	28.00000	28.0000	28.00000	0.000%	122	+3.929%
2026-06-18	28.0000	28.14500	28.0000	28.00000	+0.466%	1,733	+3.929%
2026-06-16	27.0000	27.87000	27.0000	27.87000	-1.170%	1,201	+4.413%
2026-06-15	26.3100	28.20000	26.3100	28.20000	+4.059%	370	+3.191%
2026-06-12	26.2600	27.25000	26.2600	27.10000	0.000%	1,069	+7.380%
2026-06-09	27.1000	27.10000	27.1000	27.10000	+0.370%	200	+7.380%
2026-06-08	27.0690	27.06900	27.0000	27.00000	+2.584%	260	+7.778%
2026-06-05	26.3200	26.32000	26.3200	26.32000	-2.436%	214	+10.562%
2026-06-04	26.9900	27.25000	26.5100	26.97720	+3.719%	1,250	+7.869%
2026-06-03	26.6000	27.00000	25.9000	26.01000	+0.038%	951	+11.880%
2026-06-02	25.9500	26.00000	25.9500	26.00000	+0.193%	1,448	+11.923%
2026-06-01	25.5600	25.95000	25.5600	25.95000	+1.566%	310	+12.139%
2026-05-29	25.5500	25.55000	25.5500	25.55000	+0.988%	152	+13.894%
2026-05-28	25.3000	25.30000	25.3000	25.30000	-0.296%	249	+15.020%
2026-05-27	25.3000	25.37500	25.3000	25.37500	-0.059%	1,423	+14.680%
2026-05-20	25.3000	25.44000	25.3000	25.39000	0.000%	3,338	+14.612%
2026-05-19	25.3000	25.40000	25.3000	25.39000	+0.158%	4,830	+14.612%
2026-05-18	25.4000	25.40000	25.3500	25.35000	-0.588%	1,948	+14.793%
2026-05-13	25.5000	25.50000	25.5000	25.50000	0.000%	4,377	+14.118%
2026-05-11	25.5000	25.50000	25.5000	25.50000	-1.544%	400	+14.118%
2026-05-06	25.6550	25.90000	25.6550	25.90000	+1.172%	585	+12.355%
2026-05-05	25.4000	25.60000	25.4000	25.60000	+0.392%	2,633	+13.672%
2026-05-04	25.4900	25.50000	25.4900	25.50000	+0.039%	830	+14.118%
2026-05-01	25.4900	25.49000	25.4900	25.49000	+0.275%	180	+14.162%
2026-04-30	25.4000	25.42000	25.4000	25.42000	-0.314%	5,201	+14.477%
2026-04-28	25.4500	25.56000	25.3000	25.50000	+0.613%	77,375	+14.118%
2026-04-27	25.0000	25.45000	25.0000	25.34470	+2.196%	706	+14.817%
2026-04-24	24.8000	24.80000	24.8000	24.80000	+0.772%	708	+17.339%
2026-04-23	24.8500	25.20000	24.6100	24.61000	-0.806%	9,081	+18.245%
2026-04-21	24.8100	24.81000	24.8100	24.81000	-0.760%	250	+17.291%
2026-04-20	25.0000	25.00000	25.0000	25.00000	+0.806%	200	+16.400%
2026-04-17	24.7900	24.80000	24.6100	24.80000	+0.568%	608	+17.339%
2026-04-15	24.6100	24.80000	24.6000	24.66000	+0.244%	1,875	+18.005%
2026-04-14	24.6000	24.60000	24.6000	24.60000	-0.041%	220	+18.293%
2026-04-13	24.6320	24.70000	24.6100	24.61000	-0.324%	388	+18.245%
2026-04-10	24.5100	24.69000	24.5100	24.69000	+0.162%	506	+17.861%
2026-04-09	24.5000	24.66000	24.2000	24.65000	+0.612%	4,410	+18.053%
2026-04-08	24.2500	24.51000	24.2500	24.50000	+0.823%	1,528	+18.776%
2026-04-07	24.3200	24.32000	24.2500	24.30000	0.000%	1,012	+19.753%
2026-04-01	24.5000	24.50000	24.3000	24.30000	-0.532%	1,639	+19.753%
2026-03-25	24.5000	24.50000	24.4300	24.43000	-0.286%	600	+19.116%
2026-03-23	25.0400	25.04000	24.5000	24.50000	-2.000%	2,074	+18.776%
2026-03-20	25.0000	25.00000	25.0000	25.00000	+2.459%	189	+16.400%
2026-03-19	24.3000	24.40000	24.3000	24.40000	-0.813%	461	+19.262%
2026-03-18	24.6000	24.60000	24.6000	24.60000	0.000%	270	+18.293%
2026-03-17	24.6000	24.60000	24.6000	24.60000	0.000%	682	+18.293%
2026-03-16	24.6000	24.60000	24.5400	24.60000	0.000%	6,119	+18.293%
2026-03-13	24.6000	24.60000	24.6000	24.60000	0.000%	2,295	+18.293%
2026-03-12	24.6000	24.60000	24.4900	24.60000	0.000%	9,692	+18.293%
2026-03-09	24.6600	24.76030	24.4500	24.60000	0.000%	3,109	+18.293%
2026-03-05	25.0500	25.05000	24.6000	24.60000	-2.574%	200	+18.293%
2026-03-03	24.6000	25.25000	24.6000	25.25000	+0.798%	2,616	+15.248%
2026-03-02	25.4900	25.49000	25.0500	25.05000	+1.829%	2,296	+16.168%
2026-02-27	24.6000	24.60000	24.6000	24.60000	0.000%	8,275	+18.293%
2026-02-26	24.5500	24.60000	24.5500	24.60000	-1.933%	6,191	+18.293%
2026-02-20	25.0000	25.08500	25.0000	25.08500	-1.240%	901	+16.006%
2026-02-17	24.4000	25.40000	24.4000	25.40000	+0.039%	398	+14.567%
2026-02-13	24.4000	25.39000	24.4000	25.39000	-0.358%	1,058	+14.612%
2026-02-12	25.0000	25.48125	24.9983	25.48125	+1.925%	756	+14.202%
2026-02-11	25.0000	25.00000	25.0000	25.00000	+0.515%	312	+16.400%
2026-02-10	24.4000	24.99000	24.3700	24.87200	+1.934%	717	+16.999%
2026-02-09	24.3750	24.40000	24.3000	24.40000	+0.412%	637	+19.262%
2026-02-06	24.2500	24.30000	24.2000	24.30000	+0.206%	27,992	+19.753%
2026-02-05	24.2500	24.25000	24.2500	24.25000	+0.832%	276	+20.000%
2026-02-04	24.0014	24.05000	24.0014	24.05000	+0.208%	501	+20.998%
2026-02-03	24.1000	24.15000	23.6600	24.00000	-0.826%	7,345	+21.250%
2026-02-02	24.0100	24.20000	24.0100	24.20000	+0.624%	644	+20.248%
2026-01-29	24.0500	24.05000	24.0500	24.05000	0.000%	917	+20.998%
2026-01-28	24.0500	24.05000	24.0500	24.05000	-0.825%	424	+20.998%
2026-01-27	24.2250	24.25000	24.2250	24.25000	+0.832%	304	+20.000%
2026-01-26	24.5380	24.53800	24.0500	24.05000	+0.208%	401	+20.998%
2026-01-22	23.6500	24.00000	23.6500	24.00000	+1.911%	811	+21.250%
2026-01-21	23.5460	23.55000	23.5460	23.55000	+0.213%	225	+23.567%
2026-01-20	23.5300	23.53000	23.2700	23.50000	-1.468%	6,086	+23.830%
2026-01-15	23.7800	23.85000	23.7576	23.85000	+1.619%	939	+22.013%
2026-01-14	23.4700	23.47000	23.4700	23.47000	-1.304%	100	+23.988%
2026-01-13	23.5000	23.78000	23.0600	23.78000	+1.191%	14,958	+22.372%
2026-01-09	23.4150	23.50000	23.4150	23.50000	0.000%	596	+23.830%
2026-01-06	23.2500	23.50000	23.2500	23.50000	+2.130%	1,101	+23.830%
2026-01-05	23.0100	23.01000	23.0100	23.01000	-1.032%	635	+26.467%
2026-01-02	23.2500	23.25000	23.2500	23.25000	-1.064%	353	+25.161%
2025-12-31	23.5000	23.50000	23.5000	23.50000	+2.174%	1,111	+23.830%
2025-12-29	23.0000	23.00000	22.9200	23.00000	+2.679%	502	+26.522%
2025-12-26	22.9100	22.91000	22.4000	22.40000	-0.665%	1,854	+29.911%
2025-12-23	23.1100	23.22100	22.3100	22.55000	-1.599%	7,613	+29.047%
2025-12-17	23.1000	23.15660	22.7500	22.91640	-0.363%	6,214	+26.983%
2025-12-15	23.0000	23.03000	23.0000	23.00000	+0.481%	2,438	+26.522%
2025-12-12	22.7500	23.09000	22.7500	22.89000	-0.478%	1,686	+27.130%
2025-12-11	22.8900	23.00000	22.8900	23.00000	+1.099%	1,719	+26.522%
2025-12-10	22.7500	22.77380	22.7500	22.75000	0.000%	861	+27.912%
2025-12-09	22.3000	22.75000	22.3000	22.75000	+2.339%	2,576	+27.912%
2025-12-03	22.2000	22.23000	22.2000	22.23000	-0.448%	1,300	+30.904%
2025-12-02	22.3300	22.33000	22.3300	22.33000	+0.586%	310	+30.318%
2025-12-01	22.2000	22.20000	22.2000	22.20000	-0.582%	551	+31.081%
2025-11-28	22.3249	22.33000	22.3249	22.33000	+0.567%	410	+30.318%
2025-11-25	22.1500	22.20400	22.1500	22.20400	+0.927%	420	+31.057%
2025-11-21	21.8000	22.00000	21.7000	22.00000	+0.964%	3,711	+32.273%
2025-11-20	22.1500	22.15000	21.4500	21.79000	-1.625%	19,996	+33.547%
2025-11-18	22.0700	22.30000	22.0700	22.15000	+0.682%	1,559	+31.377%
2025-11-14	22.3237	22.32370	21.6100	22.00000	-0.227%	6,175	+32.273%
2025-11-13	22.0500	22.05000	22.0500	22.05000	+0.227%	8,607	+31.973%
2025-11-12	22.0000	22.42000	22.0000	22.00000	+0.228%	7,040	+32.273%
2025-11-11	21.8000	22.06500	21.8000	21.95000	-1.570%	15,723	+32.574%
2025-11-10	22.3000	22.30000	22.3000	22.30000	+0.677%	306	+30.493%
2025-11-07	22.0600	22.30000	21.6100	22.15000	-3.696%	19,232	+31.377%
2025-11-05	22.5000	23.00000	22.5000	23.00000	0.000%	9,360	+26.522%
2025-11-04	22.0500	23.00000	22.0500	23.00000	0.000%	2,218	+26.522%
2025-11-03	23.0100	23.01000	23.0000	23.00000	0.000%	2,095	+26.522%
2025-10-30	22.4500	23.10710	22.4500	23.00000	0.000%	2,698	+26.522%
2025-10-29	22.9500	23.00000	22.9500	23.00000	+2.441%	628	+26.522%
2025-10-28	22.4520	22.45200	22.4520	22.45200	+1.101%	152	+29.610%
2025-10-27	22.2075	22.20750	22.2075	22.20750	-1.300%	330	+31.037%
2025-10-23	22.5000	22.50000	22.5000	22.50000	+0.469%	208	+29.333%
2025-10-22	21.9000	22.97000	21.7000	22.39500	+7.928%	12,909	+29.940%
2025-10-21	20.4000	21.02000	20.3610	20.75000	+2.927%	3,489	+40.241%
2025-10-20	20.1500	20.39760	19.6600	20.16000	+2.595%	1,388	+44.345%
2025-10-17	19.8000	19.80000	19.6500	19.65000	-1.750%	773	+48.092%
2025-10-10	20.1500	20.15000	20.0000	20.00000	-0.210%	570	+45.500%
2025-10-09	20.0421	20.04210	20.0421	20.04210	-0.437%	200	+45.194%
2025-10-07	20.2071	20.27000	20.0750	20.13000	+0.149%	3,293	+44.560%
2025-10-06	19.6300	20.11700	19.6300	20.10000	+1.259%	891	+44.776%
2025-10-03	19.8500	19.85000	19.8500	19.85000	+0.252%	200	+46.599%
2025-10-02	19.7600	19.81400	19.7500	19.80010	-0.999%	800	+46.969%
2025-09-24	20.0000	20.00000	20.0000	20.00000	+1.626%	2,000	+45.500%
2025-09-23	19.6500	19.75000	19.6500	19.68000	+0.153%	8,456	+47.866%
2025-09-22	19.7100	19.71000	19.6500	19.65000	-0.254%	1,054	+48.092%
2025-09-18	19.7000	19.70000	19.7000	19.70000	+0.357%	198	+47.716%
2025-09-17	19.6200	19.63000	19.6200	19.63000	+0.409%	401	+48.242%
2025-09-16	19.7200	19.90000	19.5500	19.55000	-0.509%	607	+48.849%
2025-09-15	19.8999	19.89990	19.6500	19.65000	-0.945%	864	+48.092%
2025-09-11	19.8375	19.83750	19.8375	19.83750	+0.443%	300	+46.692%
2025-09-10	19.7500	19.75000	19.7500	19.75000	+0.765%	127	+47.342%
2025-09-09	19.5000	19.60000	19.5000	19.60000	-2.244%	1,421	+48.469%
2025-09-08	19.3200	20.05000	19.3200	20.05000	+1.519%	7,473	+45.137%
2025-09-05	19.2500	19.75000	19.2500	19.75000	+2.120%	3,766	+47.342%
2025-09-04	19.0340	19.34000	19.0340	19.34000	0.000%	1,148	+50.465%
2025-09-03	19.3475	19.35000	19.3400	19.34000	-0.052%	300	+50.465%
2025-09-02	19.4000	19.42500	19.0000	19.35000	-0.258%	2,056	+50.388%
2025-08-29	19.0000	19.40000	18.9000	19.40000	+2.105%	2,909	+50.000%
2025-08-28	19.0000	19.00000	19.0000	19.00000	0.000%	1,250	+53.158%
2025-08-27	18.9000	19.20000	18.9000	19.00000	+0.529%	1,356	+53.158%
2025-08-26	19.0000	19.00000	18.7500	18.90000	-0.316%	1,753	+53.968%
2025-08-25	18.5001	18.96000	18.5000	18.96000	+3.043%	2,163	+53.481%
2025-08-21	18.7100	18.71000	18.4000	18.40000	-3.106%	425	+58.152%
2025-08-19	19.1000	19.10000	18.9899	18.98990	+0.210%	410	+53.239%
2025-08-13	18.9501	18.95010	18.9501	18.95010	+2.212%	164	+53.561%
2025-08-12	18.5400	18.54000	18.5400	18.54000	+1.589%	300	+56.958%
2025-08-08	19.5000	19.50000	18.2500	18.25000	-6.410%	1,460	+59.452%
2025-08-07	19.5000	19.50000	19.5000	19.50000	+4.000%	200	+49.231%
2025-08-04	19.0200	19.02000	18.7500	18.75000	-1.316%	1,100	+55.200%
2025-08-01	19.1000	19.10000	19.0000	19.00000	-4.282%	1,000	+53.158%
2025-07-31	19.0980	19.85000	19.0624	19.85000	+3.439%	1,715	+46.599%
2025-07-30	19.2000	19.20000	19.1900	19.19000	+1.000%	400	+51.641%
2025-07-25	19.0000	19.00000	19.0000	19.00000	-0.524%	200	+53.158%
2025-07-24	19.1000	19.10000	19.1000	19.10000	-0.521%	400	+52.356%
2025-07-23	19.2000	19.20000	19.2000	19.20000	+1.053%	3,953	+51.563%
2025-07-22	19.0000	19.25000	18.7600	19.00000	0.000%	2,106	+53.158%
2025-07-21	17.9500	19.05000	17.9500	19.00000	+8.571%	10,155	+53.158%
2025-07-18	17.5200	17.52000	17.5000	17.50000	0.000%	1,025	+66.286%
2025-07-17	17.5000	17.50000	17.5000	17.50000	0.000%	100	+66.286%
2025-07-16	17.5000	17.50010	17.3100	17.50000	0.000%	2,151	+66.286%
2025-07-14	17.4250	17.50000	17.2500	17.50000	0.000%	2,720	+66.286%
2025-07-10	17.5000	17.50000	17.5000	17.50000	0.000%	200	+66.286%
2025-07-09	17.5000	17.50000	17.5000	17.50000	+4.478%	285	+66.286%
2025-07-08	16.7500	16.75000	16.7500	16.75000	-1.989%	465	+73.731%
2025-07-07	17.0900	17.09000	17.0900	17.09000	-0.640%	229	+70.275%
2025-07-02	17.1800	17.20000	17.1800	17.20000	+2.687%	1,830	+69.186%
2025-07-01	16.7500	16.75000	16.7500	16.75000	-3.736%	240	+73.731%
2025-06-30	17.4000	17.40000	17.4000	17.40000	+2.353%	100	+67.241%
2025-06-27	17.0000	17.00000	17.0000	17.00000	0.000%	856	+71.176%
2025-06-26	16.9000	17.00000	16.9000	17.00000	+2.410%	1,614	+71.176%
2025-06-23	16.6000	16.60000	16.6000	16.60000	0.000%	670	+75.301%
2025-06-20	17.0000	17.00000	16.5000	16.60000	-5.143%	22,680	+75.301%
2025-06-17	17.5000	17.50000	17.5000	17.50000	+2.941%	125	+66.286%
2025-06-11	17.0000	17.00000	17.0000	17.00000	+2.906%	225	+71.176%
2025-06-10	16.5200	16.52000	16.5200	16.52000	-3.953%	211	+76.150%
2025-06-06	16.8060	17.20000	16.8060	17.20000	+4.242%	1,600	+69.186%
2025-06-04	16.6000	16.60000	16.5000	16.50000	-1.198%	1,684	+76.364%
2025-06-02	16.7000	16.70000	16.7000	16.70000	-0.831%	853	+74.251%
2025-05-29	16.8400	16.84000	16.8400	16.84000	+0.838%	200	+72.803%
2025-05-27	16.7000	16.70000	16.7000	16.70000	0.000%	250	+74.251%
2025-05-21	16.8000	16.80000	16.7000	16.70000	0.000%	1,212	+74.251%
2025-05-20	16.2501	16.70000	16.2501	16.70000	-0.299%	300	+74.251%
2025-05-16	16.7200	16.75000	16.5500	16.75000	+0.540%	596	+73.731%
2025-05-14	16.6600	16.66000	16.6600	16.66000	-0.537%	585	+74.670%
2025-05-13	16.9500	16.95000	16.7400	16.75000	0.000%	1,415	+73.731%
2025-05-12	16.7300	16.75000	16.7300	16.75000	+0.120%	701	+73.731%
2025-05-09	16.7300	16.73000	16.7300	16.73000	0.000%	300	+73.939%
2025-05-08	16.7300	16.73000	16.7300	16.73000	0.000%	200	+73.939%
2025-05-07	16.6850	16.73000	16.6850	16.73000	+0.001%	300	+73.939%
2025-05-05	16.7100	16.72990	16.7100	16.72990	+1.393%	500	+73.940%
2025-05-01	16.4200	16.50000	16.3500	16.50000	+0.610%	2,003	+76.364%
2025-04-30	16.6400	16.64000	16.4000	16.40000	-1.855%	1,000	+77.439%
2025-04-29	16.3100	16.71000	16.3100	16.71000	+2.515%	885	+74.147%
2025-04-23	16.1300	16.30000	16.1200	16.30000	+1.811%	1,400	+78.528%
2025-04-22	16.0100	16.01000	16.0100	16.01000	+0.063%	150	+81.761%
2025-04-21	15.8700	16.00000	15.8700	16.00000	-2.379%	516	+81.875%
2025-04-17	16.0100	16.39000	16.0100	16.39000	-0.667%	286	+77.547%
2025-04-11	16.0000	16.50000	16.0000	16.50000	+4.101%	623	+76.364%
2025-04-10	15.8500	15.85000	15.8500	15.85000	+0.891%	300	+83.596%
2025-04-09	15.7100	15.71000	15.7000	15.71000	0.000%	721	+85.232%
2025-04-08	15.6600	15.71000	15.6600	15.71000	-1.071%	639	+85.232%
2025-04-07	15.5500	15.88000	15.5000	15.88000	+2.452%	2,009	+83.249%
2025-04-04	16.0000	16.50000	15.5000	15.50000	-2.393%	5,983	+87.742%
2025-03-28	16.4300	16.60000	15.8800	15.88000	-0.501%	1,952	+83.249%
2025-03-27	15.9500	15.96000	15.9500	15.96000	+0.063%	450	+82.331%
2025-03-26	16.0000	16.00000	15.9500	15.95000	-0.313%	6,662	+82.445%
2025-03-25	16.0000	16.00000	16.0000	16.00000	-0.621%	711	+81.875%
2025-03-24	16.3000	16.30000	16.0000	16.10000	-1.227%	3,070	+80.745%
2025-03-21	16.3500	16.35000	16.3000	16.30000	+0.308%	606	+78.528%
2025-03-20	16.3000	16.30000	16.2500	16.25000	-0.612%	1,112	+79.077%
2025-03-18	16.3500	16.35000	16.3500	16.35000	-0.909%	302	+77.982%
2025-03-17	16.5000	16.50000	16.5000	16.50000	+0.917%	222	+76.364%
2025-03-14	16.3500	16.35000	16.2500	16.35000	+0.693%	606	+77.982%
2025-03-13	16.2375	16.23750	16.2375	16.23750	+0.231%	220	+79.215%
2025-03-12	16.2000	16.20000	16.2000	16.20000	+0.621%	1,550	+79.630%
2025-03-11	16.1000	16.10000	16.1000	16.10000	0.000%	100	+80.745%
2025-03-10	16.3000	16.30000	15.8800	16.10000	-1.227%	6,499	+80.745%
2025-03-07	16.2000	16.40000	16.1500	16.30000	-0.610%	3,444	+78.528%
2025-03-06	16.3600	16.40000	16.1500	16.40000	+0.306%	11,171	+77.439%
2025-03-05	16.8700	16.87000	16.3500	16.35000	-2.388%	4,555	+77.982%
2025-03-04	16.7500	16.75000	16.7500	16.75000	+0.904%	145	+73.731%
2025-03-03	16.6000	16.60000	16.6000	16.60000	-0.599%	558	+75.301%
2025-02-28	16.6800	16.70000	16.6800	16.70000	+0.693%	937	+74.251%
2025-02-27	16.5850	16.58500	16.5850	16.58500	+0.333%	200	+75.460%
2025-02-26	16.5400	16.54000	16.3600	16.53000	-0.121%	1,200	+76.044%
2025-02-25	16.8200	16.82000	16.3500	16.55000	-3.160%	19,497	+75.831%
2025-02-24	17.0900	17.09000	17.0900	17.09000	+1.726%	300	+70.275%
2025-02-21	16.8500	16.85000	16.7500	16.80000	-0.885%	1,195	+73.214%
2025-02-20	16.9500	16.95000	16.9500	16.95000	-1.682%	400	+71.681%
2025-02-19	16.9700	17.24000	16.9700	17.24000	+1.531%	1,302	+68.794%
2025-02-18	17.4899	17.48990	16.9700	16.98000	-0.118%	1,040	+71.378%
2025-02-14	17.0999	17.10000	16.7600	17.00000	0.000%	1,140	+71.176%
2025-02-13	17.0000	17.00000	17.0000	17.00000	+0.592%	145	+71.176%
2025-02-12	16.9000	16.90000	16.9000	16.90000	+0.877%	103	+72.189%
2025-02-11	17.2700	17.27000	16.6000	16.75300	-1.453%	3,821	+73.700%
2025-02-10	17.3000	17.30000	17.0000	17.00000	-1.734%	1,602	+71.176%
2025-02-07	17.4000	17.40000	17.3000	17.30000	-1.481%	330	+68.208%
2025-02-06	17.5000	17.56000	17.5000	17.56000	+0.920%	1,880	+65.718%
2025-02-05	17.4000	17.40000	17.4000	17.40000	+1.045%	500	+67.241%
2025-02-03	17.0000	17.51000	17.0000	17.22000	-0.462%	4,787	+68.990%
2025-01-31	17.6000	17.61000	17.3000	17.30000	-1.143%	1,830	+68.208%
2025-01-30	17.4000	18.00000	17.4000	17.50000	+0.575%	3,232	+66.286%
2025-01-29	17.3500	17.40000	17.3500	17.40000	+1.163%	587	+67.241%
2025-01-28	17.2000	17.20000	17.2000	17.20000	+1.176%	338	+69.186%
2025-01-27	17.2000	17.20000	17.0000	17.00000	0.000%	600	+71.176%
2025-01-24	17.2500	17.25000	16.9000	17.00000	-1.163%	3,784	+71.176%
2025-01-23	17.2375	17.23750	17.2000	17.20000	-1.149%	1,522	+69.186%
2025-01-22	17.2000	17.40000	17.1750	17.40000	+0.870%	2,600	+67.241%
2025-01-21	17.1000	17.25000	17.1000	17.25000	+0.877%	1,278	+68.696%
2025-01-17	17.1000	17.10000	17.1000	17.10000	+0.588%	515	+70.175%
2025-01-16	16.9000	17.10000	16.9000	17.00000	-0.585%	9,099	+71.176%
2025-01-15	17.0000	17.10000	17.0000	17.10000	+0.588%	1,059	+70.175%
2025-01-14	17.0000	17.00000	17.0000	17.00000	-2.298%	500	+71.176%
2025-01-13	17.4000	17.40000	16.8230	17.39990	+2.958%	3,134	+67.242%
2025-01-10	17.0500	17.05000	16.8500	16.90000	-1.573%	3,375	+72.189%
2025-01-08	17.1700	17.17000	17.1700	17.17000	+1.000%	200	+69.482%
2025-01-07	17.2700	17.53000	17.0000	17.00000	0.000%	4,100	+71.176%
2025-01-06	17.2000	17.20000	17.0000	17.00000	-2.857%	1,767	+71.176%
2025-01-03	17.4400	17.50000	17.4201	17.50000	+1.744%	470	+66.286%
2024-12-30	17.4500	17.45000	17.1700	17.20000	-2.825%	5,915	+69.186%
2024-12-27	17.4000	17.70000	17.4000	17.70000	0.000%	1,320	+64.407%
2024-12-26	17.7000	17.70000	17.7000	17.70000	+1.724%	150	+64.407%
2024-12-24	17.4000	17.40000	17.4000	17.40000	0.000%	500	+67.241%
2024-12-23	17.4000	17.40000	17.4000	17.40000	-0.571%	1,100	+67.241%
2024-12-19	17.4000	17.50000	17.4000	17.50000	+0.575%	1,329	+66.286%
2024-12-18	17.4500	17.45000	17.4000	17.40000	-3.333%	9,094	+67.241%
2024-12-16	18.0000	18.00000	18.0000	18.00000	+3.151%	101	+61.667%
2024-12-11	17.8500	17.85000	17.4501	17.45010	+0.288%	2,500	+66.761%
2024-12-10	17.4700	17.47000	17.4000	17.40000	-0.401%	300	+67.241%
2024-12-06	17.4700	17.47000	17.4700	17.47000	+0.692%	300	+66.571%
2024-12-05	17.4000	17.40000	17.3500	17.35000	-2.528%	339	+67.723%
2024-12-04	17.8000	17.80000	17.8000	17.80000	-1.111%	133	+63.483%
2024-12-03	18.0000	18.00000	18.0000	18.00000	0.000%	159	+61.667%
2024-12-02	18.5000	18.50000	18.0000	18.00000	-1.370%	1,000	+61.667%
2024-11-29	18.8000	18.80000	18.2500	18.25000	-1.750%	200	+59.452%
2024-11-26	18.5750	18.57500	18.5750	18.57500	+1.781%	135	+56.662%
2024-11-25	18.0000	18.25000	18.0000	18.25000	+2.817%	1,066	+59.452%
2024-11-19	17.7500	17.75000	17.7500	17.75000	+4.106%	100	+63.944%
2024-11-18	17.0500	17.27000	17.0500	17.05000	-12.564%	1,377	+70.674%
2024-11-15	19.5000	19.50000	19.5000	19.50000	+6.849%	217	+49.231%
2024-11-14	18.2499	18.25000	18.2499	18.25000	+0.275%	333	+59.452%
2024-11-13	17.1500	18.20000	17.1500	18.20000	+6.122%	3,348	+59.890%
2024-11-12	17.1500	17.50000	17.1500	17.15000	-2.000%	2,483	+69.679%
2024-11-11	18.1500	18.15000	17.1500	17.50000	+2.579%	1,757	+66.286%
2024-11-08	17.4000	17.40000	17.0600	17.06000	-1.954%	328	+70.574%
2024-11-07	17.5000	17.50000	17.4000	17.40000	-1.972%	300	+67.241%
2024-11-06	17.4000	17.75000	17.4000	17.75000	+2.011%	1,433	+63.944%
2024-10-31	17.3000	17.40000	17.0500	17.40000	+2.233%	500	+67.241%
2024-10-28	16.8800	17.30000	16.8800	17.02000	-4.113%	730	+70.975%
2024-10-25	17.7350	17.75000	17.7350	17.75000	+1.719%	947	+63.944%
2024-10-24	17.5000	17.50000	17.1250	17.45000	+0.576%	1,325	+66.762%
2024-10-22	17.3500	17.35000	17.3500	17.35000	+1.462%	100	+67.723%
2024-10-21	17.0000	17.10000	16.9400	17.10000	-5.053%	2,335	+70.175%
2024-10-18	18.5500	18.55000	18.0100	18.01000	-6.442%	1,048	+61.577%
2024-10-17	17.1300	20.00000	17.1300	19.25000	+10.952%	6,528	+51.169%
2024-10-15	16.9000	17.34990	16.8200	17.34990	+2.814%	20,156	+67.724%
2024-10-14	16.6000	16.87500	16.4800	16.87500	+2.521%	3,435	+72.444%
2024-10-11	17.0000	17.00000	16.4600	16.46000	-3.176%	2,758	+76.792%
2024-10-09	17.0500	17.05000	17.0000	17.00000	-0.293%	200	+71.176%
2024-10-08	17.1600	17.20000	17.0500	17.05000	+3.271%	1,300	+70.674%
2024-10-07	17.0000	17.00000	16.5100	16.51000	-3.732%	356	+76.257%
2024-10-04	17.1500	17.15000	17.1500	17.15000	+0.882%	352	+69.679%
2024-10-03	17.0000	17.00000	17.0000	17.00000	0.000%	189	+71.176%
2024-10-01	16.5000	17.00000	16.5000	17.00000	-1.048%	1,005	+71.176%
2024-09-30	16.7800	17.18000	16.5200	17.18000	+2.384%	2,009	+69.383%
2024-09-25	16.7800	16.78000	16.7800	16.78000	0.000%	391	+73.421%
2024-09-23	16.7800	16.78000	16.7800	16.78000	+0.600%	1,428	+73.421%
2024-09-19	16.6500	17.30000	16.6500	16.68000	-3.862%	2,144	+74.460%
2024-09-18	17.3200	17.35000	17.3200	17.35000	+0.058%	350	+67.723%
2024-09-17	17.3400	17.34000	17.3400	17.34000	+2.060%	102	+67.820%
2024-09-16	16.7732	17.00000	16.5000	16.99000	-0.059%	1,480	+71.277%
2024-09-13	16.9800	17.00000	16.9800	17.00000	+1.190%	212	+71.176%
2024-09-12	16.8000	16.80000	16.8000	16.80000	-0.012%	268	+73.214%
2024-09-11	16.8900	16.89000	16.8020	16.80200	-0.580%	200	+73.194%
2024-09-09	16.8963	16.90000	16.8963	16.90000	+0.118%	900	+72.189%
2024-09-06	16.8800	16.88000	16.8800	16.88000	+1.809%	504	+72.393%
2024-09-05	16.6100	16.61000	16.5000	16.58000	-0.120%	2,020	+75.513%
2024-09-04	16.6883	16.68830	16.6000	16.60000	-1.484%	59,200	+75.301%
2024-09-03	17.1000	17.10000	16.2500	16.85000	-2.826%	5,186	+72.700%
2024-08-30	17.1700	17.34000	17.0500	17.34000	+0.231%	44,068	+67.820%
2024-08-27	17.3000	17.34000	17.3000	17.30000	+0.232%	423	+68.208%
2024-08-26	17.2599	17.26000	17.0001	17.26000	0.000%	939	+68.598%
2024-08-23	17.2400	17.26000	17.2400	17.26000	+2.861%	226	+68.598%
2024-08-22	16.7800	16.78000	16.7800	16.78000	0.000%	456	+73.421%
2024-08-20	16.7500	16.78000	16.7500	16.78000	-3.174%	488	+73.421%
2024-08-19	17.3200	17.33000	17.3200	17.33000	+1.941%	400	+67.917%
2024-08-16	16.8000	17.00000	16.8000	17.00000	-2.017%	358	+71.176%
2024-08-15	17.3500	17.35000	17.3500	17.35000	0.000%	144	+67.723%
2024-08-09	17.3000	17.35000	16.0500	17.35000	-0.573%	2,620	+67.723%
2024-08-08	17.3800	17.45000	16.5300	17.45000	+2.647%	1,075	+66.762%
2024-08-07	16.5000	17.00000	16.5000	17.00000	+3.030%	950	+71.176%
2024-08-06	17.0700	17.07000	16.5000	16.50000	+3.319%	493	+76.364%
2024-08-05	16.5000	16.50000	15.9700	15.97000	-8.586%	683	+82.217%
2024-08-02	17.4700	17.47000	17.4700	17.47000	-0.057%	162	+66.571%
2024-08-01	17.3000	17.48000	17.2400	17.48000	+2.824%	871	+66.476%
2024-07-31	16.7000	17.00000	16.2100	17.00000	+1.614%	3,335	+71.176%
2024-07-30	15.5000	16.75000	15.5000	16.73000	+4.693%	3,095	+73.939%
2024-07-29	15.5000	15.99000	15.5000	15.98000	+3.097%	7,339	+82.103%
2024-07-26	15.7000	17.00000	15.5000	15.50000	-1.274%	18,003	+87.742%
2024-07-25	15.7000	15.70000	15.7000	15.70000	0.000%	396	+85.350%
2024-07-24	15.7000	16.00000	15.7000	15.70000	0.000%	878	+85.350%
2024-07-23	15.5000	15.70000	15.5000	15.70000	+1.487%	2,700	+85.350%
2024-07-19	15.4700	15.47000	15.4700	15.47000	-0.194%	753	+88.106%
2024-07-18	14.6000	15.50000	14.6000	15.50000	+5.442%	2,566	+87.742%
2024-07-17	14.6100	14.70000	14.6100	14.70000	-2.000%	750	+97.959%
2024-07-16	14.7500	15.00000	14.7500	15.00000	+1.010%	1,100	+94.000%
2024-07-15	14.7000	15.00000	14.7000	14.85000	+1.020%	5,487	+95.960%

.dark-mode .TQl28n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQl28n{ color: #333333; background-color: white; border: 2px solid #333333; }ENBPENB FINANCIAL CORP PAstock OTC

ENBP
ENB FINANCIAL CORP PA
stock OTC