OTC Markets OTCQX - Delayed Quote USD

Embassy Bancorp, Inc. (EMYB)

Compare
16.00
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 16.00 16.00 16.00 16.00 16.00 -
Jan 8, 2025 16.00 16.00 16.00 16.00 16.00 700
Jan 7, 2025 16.45 16.45 16.45 16.45 16.45 -
Jan 6, 2025 16.00 16.45 16.00 16.45 16.45 3,200
Jan 3, 2025 16.25 16.50 15.76 16.45 16.45 3,000
Jan 2, 2025 16.60 16.60 16.60 16.60 16.60 -
Dec 31, 2024 16.60 16.60 16.60 16.60 16.60 200
Dec 30, 2024 16.60 16.60 16.60 16.60 16.60 -
Dec 27, 2024 16.50 16.60 16.50 16.60 16.60 1,800
Dec 26, 2024 16.61 16.70 16.50 16.70 16.70 13,400
Dec 24, 2024 16.74 16.74 16.74 16.74 16.74 -
Dec 23, 2024 16.74 16.74 16.74 16.74 16.74 -
Dec 20, 2024 16.40 16.74 16.40 16.74 16.74 6,300
Dec 19, 2024 16.25 16.45 16.25 16.45 16.45 6,000
Dec 18, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 17, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 16, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 13, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 12, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 11, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 10, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 9, 2024 16.40 16.50 16.26 16.50 16.50 400
Dec 6, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 5, 2024 16.25 16.50 16.25 16.50 16.50 1,900
Dec 4, 2024 16.45 16.45 16.45 16.45 16.45 15,200
Dec 3, 2024 16.45 16.45 16.45 16.45 16.45 -
Dec 2, 2024 16.20 16.47 15.76 16.45 16.45 6,900
Nov 29, 2024 16.45 16.45 16.45 16.45 16.45 -
Nov 27, 2024 16.45 16.45 16.45 16.45 16.45 -
Nov 26, 2024 16.45 16.45 16.45 16.45 16.45 -
Nov 25, 2024 16.45 16.45 16.45 16.45 16.45 -
Nov 22, 2024 16.20 16.45 16.20 16.45 16.45 78,600
Nov 21, 2024 16.00 16.40 16.00 16.40 16.40 5,100
Nov 20, 2024 15.77 16.25 15.77 16.25 16.25 51,600
Nov 19, 2024 16.25 16.25 16.25 16.25 16.25 -
Nov 18, 2024 16.25 16.25 16.25 16.25 16.25 -
Nov 15, 2024 16.25 16.25 16.25 16.25 16.25 -
Nov 14, 2024 15.62 16.25 15.61 16.25 16.25 13,400
Nov 13, 2024 16.50 16.50 16.50 16.50 16.50 -
Nov 12, 2024 15.85 16.50 15.85 16.50 16.50 1,600
Nov 11, 2024 16.50 16.50 16.50 16.50 16.50 -
Nov 8, 2024 16.05 16.50 16.05 16.50 16.50 5,500
Nov 7, 2024 16.50 16.50 16.50 16.50 16.50 -
Nov 6, 2024 16.00 16.50 16.00 16.50 16.50 3,300
Nov 5, 2024 15.60 16.00 15.60 16.00 16.00 1,500
Nov 4, 2024 16.00 16.00 16.00 16.00 16.00 -
Nov 1, 2024 15.60 16.00 15.60 16.00 16.00 600
Oct 31, 2024 15.80 15.80 15.80 15.80 15.80 -
Oct 30, 2024 15.80 15.80 15.80 15.80 15.80 -
Oct 29, 2024 15.80 15.80 15.80 15.80 15.80 -
Oct 28, 2024 15.80 15.80 15.80 15.80 15.80 -
Oct 25, 2024 15.80 15.80 15.80 15.80 15.80 300
Oct 24, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 23, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 22, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 21, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 18, 2024 15.74 15.74 15.74 15.74 15.74 100
Oct 17, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 16, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 15, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 14, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 11, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 10, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 9, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 8, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 7, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 4, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 3, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 2, 2024 15.74 15.74 15.74 15.74 15.74 -
Oct 1, 2024 15.74 15.74 15.74 15.74 15.74 -
Sep 30, 2024 15.74 15.74 15.74 15.74 15.74 200
Sep 27, 2024 15.74 15.74 15.74 15.74 15.74 -
Sep 26, 2024 15.74 15.74 15.74 15.74 15.74 -
Sep 25, 2024 15.74 15.74 15.74 15.74 15.74 200
Sep 24, 2024 15.79 15.79 15.79 15.79 15.79 -
Sep 23, 2024 15.79 15.79 15.79 15.79 15.79 -
Sep 20, 2024 15.68 15.79 15.55 15.79 15.79 700
Sep 19, 2024 15.55 15.55 15.55 15.55 15.55 -
Sep 18, 2024 15.49 15.55 14.81 15.55 15.55 6,000
Sep 17, 2024 15.49 15.49 15.49 15.49 15.49 300
Sep 16, 2024 15.49 15.49 15.49 15.49 15.49 -
Sep 13, 2024 15.05 15.49 15.00 15.49 15.49 600
Sep 12, 2024 15.49 15.49 15.49 15.49 15.49 -
Sep 11, 2024 15.49 15.49 15.49 15.49 15.49 -
Sep 10, 2024 15.49 15.49 15.49 15.49 15.49 -
Sep 9, 2024 15.25 15.49 14.80 15.49 15.49 4,000
Sep 6, 2024 15.40 15.40 15.25 15.40 15.40 1,500
Sep 5, 2024 15.40 15.40 15.40 15.40 15.40 900
Sep 4, 2024 15.50 15.50 15.50 15.50 15.50 -
Sep 3, 2024 15.50 15.50 15.50 15.50 15.50 -
Aug 30, 2024 15.50 15.50 15.50 15.50 15.50 -
Aug 29, 2024 15.25 15.50 15.25 15.50 15.50 900
Aug 28, 2024 15.00 15.00 15.00 15.00 15.00 300
Aug 27, 2024 15.00 15.00 15.00 15.00 15.00 300
Aug 26, 2024 15.00 15.00 15.00 15.00 15.00 -
Aug 23, 2024 14.90 15.00 14.90 15.00 15.00 3,700
Aug 22, 2024 14.90 14.90 14.90 14.90 14.90 -
Aug 21, 2024 14.70 14.90 14.70 14.90 14.90 300
Aug 20, 2024 14.88 14.88 14.88 14.88 14.88 1,600
Aug 19, 2024 14.89 14.89 14.89 14.89 14.89 100
Aug 16, 2024 14.89 14.89 14.89 14.89 14.89 -
Aug 15, 2024 14.77 14.90 14.70 14.89 14.89 4,800
Aug 14, 2024 14.90 14.90 14.90 14.90 14.90 -
Aug 13, 2024 14.77 14.90 14.77 14.90 14.90 500
Aug 12, 2024 14.87 14.87 14.87 14.87 14.87 -
Aug 9, 2024 14.85 14.87 14.85 14.87 14.87 19,200
Aug 8, 2024 14.80 14.90 14.60 14.90 14.90 1,000
Aug 7, 2024 14.80 14.80 14.80 14.80 14.80 400
Aug 6, 2024 14.85 14.85 14.85 14.85 14.85 -
Aug 5, 2024 14.85 14.85 14.85 14.85 14.85 300
Aug 2, 2024 14.87 14.87 14.85 14.85 14.85 1,100
Aug 1, 2024 14.87 14.87 14.87 14.87 14.87 500
Jul 31, 2024 14.86 14.86 14.80 14.85 14.85 3,200
Jul 30, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 29, 2024 15.00 15.52 14.81 14.85 14.85 8,100
Jul 26, 2024 14.75 14.75 14.75 14.75 14.75 -
Jul 25, 2024 14.75 14.75 14.75 14.75 14.75 -
Jul 24, 2024 14.55 14.75 14.50 14.75 14.75 4,200
Jul 23, 2024 14.50 14.74 14.50 14.74 14.74 95,500
Jul 22, 2024 14.60 14.60 14.60 14.60 14.60 -
Jul 19, 2024 14.50 14.60 14.50 14.60 14.60 4,100
Jul 18, 2024 14.97 15.00 14.75 14.75 14.75 37,300
Jul 17, 2024 14.55 14.60 14.55 14.60 14.60 50,100
Jul 16, 2024 14.20 14.40 14.20 14.40 14.40 55,400
Jul 15, 2024 14.00 14.00 14.00 14.00 14.00 200
Jul 12, 2024 13.45 13.55 13.45 13.55 13.55 9,600
Jul 11, 2024 13.40 13.40 13.40 13.40 13.40 700
Jul 10, 2024 13.00 13.00 13.00 13.00 13.00 200
Jul 9, 2024 13.10 13.10 13.10 13.10 13.10 -
Jul 8, 2024 13.20 13.20 13.00 13.10 13.10 7,800
Jul 5, 2024 13.00 13.00 13.00 13.00 13.00 300
Jul 3, 2024 13.00 13.00 13.00 13.00 13.00 -
Jul 2, 2024 13.00 13.00 13.00 13.00 13.00 -
Jul 1, 2024 13.00 13.00 13.00 13.00 13.00 7,000
Jun 28, 2024 0.42 Dividend
Jun 28, 2024 13.33 13.33 13.33 13.33 13.33 -
Jun 27, 2024 13.45 13.45 13.32 13.33 12.91 1,400
Jun 26, 2024 13.50 13.50 13.50 13.50 13.07 1,100
Jun 25, 2024 13.48 13.48 13.48 13.48 13.06 -
Jun 24, 2024 13.48 13.48 13.48 13.48 13.06 -
Jun 21, 2024 13.48 13.48 13.48 13.48 13.06 -
Jun 20, 2024 13.48 13.48 13.48 13.48 13.06 100
Jun 18, 2024 13.25 13.58 13.25 13.58 13.15 5,500
Jun 17, 2024 13.25 13.25 13.25 13.25 12.83 -
Jun 14, 2024 13.25 13.25 13.25 13.25 12.83 -
Jun 13, 2024 13.25 13.25 13.25 13.25 12.83 400
Jun 12, 2024 13.25 13.25 13.25 13.25 12.83 -
Jun 11, 2024 13.25 13.25 13.25 13.25 12.83 1,200
Jun 10, 2024 13.25 13.25 13.25 13.25 12.83 -
Jun 7, 2024 13.25 13.25 13.25 13.25 12.83 400
Jun 6, 2024 13.25 13.25 13.25 13.25 12.83 400
Jun 5, 2024 13.25 13.25 13.25 13.25 12.83 -
Jun 4, 2024 13.25 13.25 13.25 13.25 12.83 1,100
Jun 3, 2024 13.40 13.40 13.40 13.40 12.98 -
May 31, 2024 13.40 13.40 13.40 13.40 12.98 300
May 30, 2024 13.27 13.27 13.27 13.27 12.85 900
May 29, 2024 13.28 13.28 13.27 13.27 12.85 9,500
May 28, 2024 13.55 13.55 13.27 13.27 12.85 2,300
May 24, 2024 13.44 13.44 13.44 13.44 13.02 -
May 23, 2024 13.26 13.44 13.25 13.44 13.02 9,000
May 22, 2024 13.50 13.65 13.50 13.50 13.07 5,300
May 21, 2024 13.47 13.50 13.01 13.21 12.79 4,500
May 20, 2024 13.50 13.67 13.50 13.55 13.12 10,300
May 17, 2024 13.50 13.50 13.50 13.50 13.07 500
May 16, 2024 13.49 13.49 13.49 13.49 13.06 -
May 15, 2024 13.49 13.49 13.49 13.49 13.06 2,100
May 14, 2024 13.49 13.49 13.49 13.49 13.06 -
May 13, 2024 13.49 13.49 13.49 13.49 13.06 200
May 10, 2024 13.47 13.47 13.47 13.47 13.05 1,000
May 9, 2024 13.46 13.46 13.46 13.46 13.04 -
May 8, 2024 13.46 13.46 13.46 13.46 13.04 -
May 7, 2024 13.46 13.46 13.46 13.46 13.04 700
May 6, 2024 13.45 13.45 13.45 13.45 13.03 -
May 3, 2024 13.45 13.45 13.45 13.45 13.03 -
May 2, 2024 13.45 13.45 13.45 13.45 13.03 -
May 1, 2024 13.30 13.45 13.30 13.45 13.03 2,300
Apr 30, 2024 13.30 13.30 13.30 13.30 12.88 300
Apr 29, 2024 13.30 13.30 13.30 13.30 12.88 1,400
Apr 26, 2024 13.40 13.40 13.40 13.40 12.98 -
Apr 25, 2024 13.40 13.40 13.40 13.40 12.98 -
Apr 24, 2024 13.10 13.40 13.00 13.40 12.98 3,900
Apr 23, 2024 13.44 13.44 13.44 13.44 13.02 -
Apr 22, 2024 13.44 13.44 13.44 13.44 13.02 -
Apr 19, 2024 13.44 13.44 13.44 13.44 13.02 -
Apr 18, 2024 13.44 13.44 13.44 13.44 13.02 200
Apr 17, 2024 13.04 13.04 13.00 13.00 12.59 900
Apr 16, 2024 13.62 13.62 13.55 13.55 13.12 300
Apr 15, 2024 13.50 13.50 13.50 13.50 13.07 -
Apr 12, 2024 13.50 13.50 13.50 13.50 13.07 -
Apr 11, 2024 13.50 13.50 13.50 13.50 13.07 100
Apr 10, 2024 13.55 13.55 13.30 13.50 13.07 1,500
Apr 9, 2024 13.50 13.50 13.50 13.50 13.07 -
Apr 8, 2024 13.60 13.60 13.50 13.50 13.07 4,000
Apr 5, 2024 13.65 13.65 13.60 13.60 13.17 700
Apr 4, 2024 13.67 13.67 13.67 13.67 13.24 500
Apr 3, 2024 13.65 13.65 13.65 13.65 13.22 2,000
Apr 2, 2024 13.65 13.65 13.64 13.64 13.21 1,200
Apr 1, 2024 13.75 13.75 13.60 13.60 13.17 17,700
Mar 28, 2024 13.65 13.65 13.65 13.65 13.22 2,400
Mar 27, 2024 13.75 13.75 13.75 13.75 13.32 900
Mar 26, 2024 13.70 13.70 13.70 13.70 13.27 -
Mar 25, 2024 13.70 13.70 13.70 13.70 13.27 -
Mar 22, 2024 13.70 13.70 13.70 13.70 13.27 -
Mar 21, 2024 13.70 13.70 13.70 13.70 13.27 1,900
Mar 20, 2024 13.70 13.70 13.70 13.70 13.27 700
Mar 19, 2024 13.70 13.70 13.70 13.70 13.27 -
Mar 18, 2024 13.70 13.70 13.70 13.70 13.27 -
Mar 15, 2024 13.70 13.70 13.70 13.70 13.27 -
Mar 14, 2024 13.70 13.70 13.70 13.70 13.27 -
Mar 13, 2024 13.65 13.70 13.65 13.70 13.27 1,800
Mar 12, 2024 14.02 14.02 13.31 13.65 13.22 4,500
Mar 11, 2024 13.90 13.90 13.90 13.90 13.46 -
Mar 8, 2024 14.02 14.02 13.90 13.90 13.46 2,500
Mar 7, 2024 14.15 14.15 14.00 14.00 13.56 8,500
Mar 6, 2024 14.21 14.21 14.21 14.21 13.76 2,600
Mar 5, 2024 14.17 14.21 14.17 14.21 13.76 3,600
Mar 4, 2024 14.17 14.17 14.17 14.17 13.72 4,000
Mar 1, 2024 14.17 14.17 14.17 14.17 13.72 300
Feb 29, 2024 14.16 14.16 14.16 14.16 13.71 5,500
Feb 28, 2024 14.16 14.16 14.16 14.16 13.71 -
Feb 27, 2024 14.16 14.16 14.16 14.16 13.71 -
Feb 26, 2024 14.21 14.21 14.16 14.16 13.71 4,900
Feb 23, 2024 14.16 14.18 14.16 14.18 13.73 700
Feb 22, 2024 14.16 14.16 14.16 14.16 13.71 1,400
Feb 21, 2024 14.55 14.55 14.16 14.16 13.71 7,200
Feb 20, 2024 14.55 14.55 14.55 14.55 14.09 -
Feb 16, 2024 14.55 14.55 14.55 14.55 14.09 -
Feb 15, 2024 14.56 14.56 14.52 14.55 14.09 1,200
Feb 14, 2024 14.59 14.59 14.59 14.59 14.13 -
Feb 13, 2024 14.59 14.59 14.59 14.59 14.13 300
Feb 12, 2024 14.58 14.58 14.58 14.58 14.12 -
Feb 9, 2024 14.56 14.58 14.56 14.58 14.12 900
Feb 8, 2024 14.73 14.73 14.73 14.73 14.27 -
Feb 7, 2024 14.73 14.75 14.73 14.73 14.27 900
Feb 6, 2024 14.58 14.58 14.52 14.52 14.06 4,400
Feb 5, 2024 14.65 14.65 14.62 14.62 14.16 1,400
Feb 2, 2024 14.70 14.70 14.60 14.60 14.14 500
Feb 1, 2024 14.75 14.75 14.75 14.75 14.29 100
Jan 31, 2024 15.00 15.00 15.00 15.00 14.53 1,400
Jan 30, 2024 14.90 14.90 14.90 14.90 14.43 300
Jan 29, 2024 15.00 15.00 15.00 15.00 14.53 -
Jan 26, 2024 15.00 15.00 15.00 15.00 14.53 100
Jan 25, 2024 14.75 15.05 14.75 15.00 14.53 3,100
Jan 24, 2024 14.76 14.76 14.76 14.76 14.29 -
Jan 23, 2024 14.76 14.77 14.76 14.76 14.29 4,500
Jan 22, 2024 14.70 14.76 14.70 14.76 14.29 5,000
Jan 19, 2024 14.68 14.68 14.68 14.68 14.22 500
Jan 18, 2024 14.65 14.65 14.65 14.65 14.19 -
Jan 17, 2024 14.65 14.65 14.65 14.65 14.19 -
Jan 16, 2024 14.65 14.66 14.65 14.65 14.19 1,500
Jan 12, 2024 14.64 14.64 14.64 14.64 14.18 100
Jan 11, 2024 14.65 14.65 14.65 14.65 14.19 -

Related Tickers

FCCTP First Community Corporation PFD SER A
9.40
0.00%
 
FETM Fentura Financial, Inc.
41.74
-2.29%
 
DBIN Dacotah Banks, Inc.
33.23
0.00%
 
TRCY Tri City Bankshares Corporation
13.80
-1.43%
 
JFWV JSB Financial Inc.
125.00
0.00%
 
TRBK Traditions Bancorp, Inc.
26.08
-6.49%
 
SMAL Summit Bancshares, Inc.
45.91
0.00%
 
SNLC Security National Corporation
152.00
0.00%
 
GWBK Gateway Bank, F.S.B.
0.0997
0.00%
 
SEBC Southeastern Banking Corporation
25.50
0.00%