OTC Markets OTCQX - Delayed Quote
USD
Embassy Bancorp, Inc. (EMYB)
21.20
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.90
21.20
20.90
21.20
21.20
1,500
Oct 29, 2026
21.20
21.20
21.20
21.20
21.20
400
Oct 28, 2026
21.20
21.20
21.20
21.20
21.20
-
Oct 27, 2026
21.20
21.20
21.20
21.20
21.20
1,500
Oct 26, 2026
21.29
21.29
21.29
21.29
21.29
-
Oct 23, 2026
21.29
21.29
21.29
21.29
21.29
-
Oct 22, 2026
20.95
21.40
20.95
21.29
21.29
1,300
Oct 21, 2026
21.00
21.00
21.00
21.00
21.00
500
Oct 20, 2026
21.25
21.25
21.25
21.25
21.25
-
Oct 19, 2026
21.25
21.25
21.25
21.25
21.25
-
Oct 16, 2026
21.01
21.25
20.90
21.25
21.25
800
Oct 15, 2026
21.34
21.34
21.34
21.34
21.34
-
Oct 14, 2026
21.45
21.70
21.05
21.34
21.34
5,300
Oct 13, 2026
21.68
21.68
21.68
21.68
21.68
-
Oct 12, 2026
21.68
21.68
21.68
21.68
21.68
-
Oct 9, 2026
21.68
21.68
21.68
21.68
21.68
-
Oct 8, 2026
21.68
21.68
21.68
21.68
21.68
-
Oct 7, 2026
21.50
21.69
21.50
21.68
21.68
6,200
Oct 6, 2026
21.55
21.70
21.55
21.70
21.70
3,900
Oct 5, 2026
21.80
21.80
21.80
21.80
21.80
-
Oct 2, 2026
21.80
21.80
21.60
21.80
21.80
800
Oct 1, 2026
21.70
21.88
21.60
21.88
21.88
5,300
Sep 30, 2026
21.94
21.94
21.94
21.94
21.94
-
Sep 29, 2026
21.85
22.05
21.65
21.94
21.94
11,700
Sep 28, 2026
22.05
22.05
22.05
22.05
22.05
-
Sep 25, 2026
21.85
22.10
21.85
22.05
22.05
19,400
Sep 24, 2026
22.00
22.25
22.00
22.10
22.10
24,200
Sep 23, 2026
21.80
22.09
21.60
22.09
22.09
2,100
Sep 22, 2026
21.95
22.10
21.95
22.09
22.09
4,100
Sep 21, 2026
22.10
22.10
21.90
22.10
22.10
1,100
Sep 18, 2026
22.19
22.19
22.00
22.10
22.10
6,400
Sep 17, 2026
22.10
22.23
22.10
22.10
22.10
10,600
Sep 16, 2026
22.05
22.18
22.00
22.14
22.14
2,100
Sep 15, 2026
22.10
22.19
22.10
22.19
22.19
16,900
Sep 14, 2026
22.10
22.19
22.10
22.19
22.19
1,800
Sep 11, 2026
22.19
22.19
22.19
22.19
22.19
-
Sep 10, 2026
22.19
22.19
22.19
22.19
22.19
-
Sep 9, 2026
22.11
22.20
22.10
22.19
22.19
1,600
Sep 8, 2026
22.10
22.24
22.10
22.19
22.19
1,400
Sep 4, 2026
22.10
22.24
22.10
22.24
22.24
5,900
Sep 3, 2026
22.10
22.25
22.10
22.25
22.25
4,600
Sep 2, 2026
22.14
22.25
22.14
22.25
22.25
500
Sep 1, 2026
22.10
22.25
22.10
22.25
22.25
700
Aug 31, 2026
22.30
22.30
22.30
22.30
22.30
-
Aug 28, 2026
22.30
22.30
22.30
22.30
22.30
100
Aug 27, 2026
22.30
22.30
22.30
22.30
22.30
-
Aug 26, 2026
22.15
22.30
22.10
22.30
22.30
8,100
Aug 25, 2026
22.30
22.30
22.30
22.30
22.30
-
Aug 24, 2026
22.20
22.30
22.20
22.30
22.30
2,100
Aug 21, 2026
22.35
22.35
22.35
22.35
22.35
-
Aug 20, 2026
22.05
22.35
22.05
22.35
22.35
6,100
Aug 19, 2026
22.35
22.39
22.35
22.35
22.35
73,600
Aug 18, 2026
22.39
22.39
21.97
22.35
22.35
2,700
Aug 17, 2026
21.96
22.39
21.96
22.39
22.39
800
Aug 14, 2026
22.44
22.44
22.44
22.44
22.44
-
Aug 13, 2026
22.44
22.44
22.44
22.44
22.44
-
Aug 12, 2026
21.90
22.44
21.90
22.44
22.44
800
Aug 11, 2026
22.45
22.45
22.45
22.45
22.45
-
Aug 10, 2026
22.00
22.45
21.60
22.45
22.45
2,400
Aug 7, 2026
22.45
22.45
22.45
22.45
22.45
100
Aug 6, 2026
22.10
22.49
22.10
22.49
22.49
1,200
Aug 5, 2026
22.14
22.49
22.14
22.49
22.49
400
Aug 4, 2026
22.50
22.50
22.50
22.50
22.50
-
Aug 3, 2026
22.50
22.50
22.50
22.50
22.50
-
Jul 31, 2026
22.17
22.50
22.17
22.50
22.50
700
Jul 30, 2026
22.10
22.50
22.00
22.50
22.50
1,100
Jul 29, 2026
22.25
22.50
22.25
22.50
22.50
1,600
Jul 28, 2026
22.26
22.50
22.21
22.50
22.50
1,600
Jul 27, 2026
22.30
22.75
22.30
22.50
22.50
4,100
Jul 24, 2026
22.25
22.75
22.25
22.55
22.55
6,600
Jul 23, 2026
22.55
22.55
22.55
22.55
22.55
-
Jul 22, 2026
22.55
22.55
22.55
22.55
22.55
-
Jul 21, 2026
22.55
22.55
22.55
22.55
22.55
-
Jul 20, 2026
22.55
22.58
22.50
22.55
22.55
29,400
Jul 17, 2026
22.01
22.75
22.01
22.58
22.58
11,400
Jul 16, 2026
21.90
22.58
21.90
22.58
22.58
6,500
Jul 15, 2026
21.90
21.90
21.90
21.90
21.90
1,000
Jul 14, 2026
21.55
22.00
21.55
21.90
21.90
5,300
Jul 13, 2026
21.31
21.55
21.31
21.55
21.55
1,200
Jul 10, 2026
21.55
21.55
21.55
21.55
21.55
-
Jul 9, 2026
21.40
21.55
21.25
21.55
21.55
6,800
Jul 8, 2026
21.55
21.55
21.55
21.55
21.55
-
Jul 7, 2026
21.50
21.55
21.50
21.55
21.55
3,200
Jul 6, 2026
21.58
21.59
21.54
21.59
21.59
900
Jul 2, 2026
21.47
21.47
21.47
21.47
21.47
500
Jul 1, 2026
21.58
21.58
21.58
21.58
21.58
-
Jun 30, 2026
21.30
21.58
21.30
21.58
21.58
700
Jun 29, 2026
21.62
21.62
21.62
21.62
21.62
100
Jun 26, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
21.70
21.70
21.70
21.70
21.70
100
Jun 25, 2026
21.85
21.97
21.85
21.97
21.42
4,100
Jun 24, 2026
21.70
21.85
21.70
21.85
21.30
1,100
Jun 23, 2026
21.81
21.89
21.81
21.89
21.34
300
Jun 22, 2026
21.93
21.93
21.82
21.90
21.35
1,200
Jun 18, 2026
21.62
21.75
21.62
21.75
21.21
6,600
Jun 17, 2026
21.72
21.72
21.62
21.72
21.18
600
Jun 16, 2026
21.48
21.72
21.48
21.72
21.18
500
Jun 15, 2026
21.47
21.47
21.47
21.47
20.93
-
Jun 12, 2026
21.49
21.49
20.00
21.47
20.93
19,700
Jun 11, 2026
21.49
21.49
21.49
21.49
20.95
100
Jun 10, 2026
21.50
21.50
21.50
21.50
20.96
-
Jun 9, 2026
21.15
21.50
21.15
21.50
20.96
4,300
Jun 8, 2026
21.00
21.15
21.00
21.15
20.62
1,700
Jun 5, 2026
21.20
21.20
21.20
21.20
20.67
-
Jun 4, 2026
20.70
21.20
20.61
21.20
20.67
1,600
Jun 3, 2026
20.70
20.70
20.70
20.70
20.18
-
Jun 2, 2026
20.70
21.27
20.00
20.70
20.18
14,900
Jun 1, 2026
20.73
20.73
20.73
20.73
20.21
-
May 29, 2026
20.52
20.77
20.50
20.73
20.21
4,500
May 28, 2026
20.83
20.83
20.83
20.83
20.31
-
May 27, 2026
20.83
20.83
20.83
20.83
20.31
-
May 26, 2026
20.72
20.89
20.72
20.83
20.31
1,800
May 22, 2026
20.65
20.65
20.65
20.65
20.13
-
May 21, 2026
20.50
20.69
20.50
20.65
20.13
11,200
May 20, 2026
20.30
20.60
20.30
20.60
20.08
9,400
May 19, 2026
20.30
20.30
20.30
20.30
19.79
-
May 18, 2026
20.17
20.30
20.17
20.30
19.79
600
May 15, 2026
20.29
20.30
20.01
20.30
19.79
900
May 14, 2026
20.00
20.30
20.00
20.30
19.79
700
May 13, 2026
20.22
20.30
20.00
20.30
19.79
1,100
May 12, 2026
20.00
20.36
20.00
20.36
19.85
1,600
May 11, 2026
20.05
20.35
20.05
20.35
19.84
1,300
May 8, 2026
20.38
20.38
20.38
20.38
19.87
-
May 7, 2026
20.20
20.38
20.20
20.38
19.87
2,000
May 6, 2026
20.20
20.38
20.20
20.25
19.74
11,500
May 5, 2026
19.90
20.20
19.60
20.20
19.69
7,400
May 4, 2026
20.00
20.00
20.00
20.00
19.50
-
May 1, 2026
19.81
20.00
19.81
20.00
19.50
5,600
Apr 30, 2026
19.92
19.92
19.92
19.92
19.42
-
Apr 29, 2026
19.92
19.92
19.92
19.92
19.42
-
Apr 28, 2026
19.92
19.92
19.92
19.92
19.42
-
Apr 27, 2026
19.70
19.92
19.70
19.92
19.42
5,500
Apr 24, 2026
19.93
19.93
19.93
19.93
19.43
-
Apr 23, 2026
19.93
19.93
19.93
19.93
19.43
-
Apr 22, 2026
19.93
19.93
19.93
19.93
19.43
-
Apr 21, 2026
19.93
19.93
19.93
19.93
19.43
300
Apr 20, 2026
19.93
19.93
19.93
19.93
19.43
-
Apr 17, 2026
19.65
19.93
19.65
19.93
19.43
1,300
Apr 16, 2026
19.92
19.92
19.92
19.92
19.42
-
Apr 15, 2026
19.92
19.92
19.92
19.92
19.42
-
Apr 14, 2026
19.92
19.92
19.92
19.92
19.42
-
Apr 13, 2026
19.92
19.92
19.92
19.92
19.42
-
Apr 10, 2026
19.75
19.92
19.75
19.92
19.42
5,300
Apr 9, 2026
19.64
19.93
19.64
19.93
19.43
7,700
Apr 8, 2026
19.64
19.64
19.64
19.64
19.15
-
Apr 7, 2026
19.64
19.64
19.64
19.64
19.15
-
Apr 6, 2026
19.64
19.64
19.64
19.64
19.15
-
Apr 2, 2026
19.64
19.64
19.64
19.64
19.15
-
Apr 1, 2026
19.64
19.65
19.30
19.64
19.15
1,100
Mar 31, 2026
19.50
19.50
19.50
19.50
19.01
-
Mar 30, 2026
19.30
19.50
19.30
19.50
19.01
3,400
Mar 27, 2026
19.55
19.55
19.55
19.55
19.06
-
Mar 26, 2026
19.55
19.55
19.45
19.55
19.06
500
Mar 25, 2026
19.55
19.55
19.55
19.55
19.06
-
Mar 24, 2026
19.55
19.55
19.40
19.55
19.06
27,400
Mar 23, 2026
19.65
19.65
19.40
19.58
19.09
500
Mar 20, 2026
19.50
19.68
19.50
19.60
19.11
1,400
Mar 19, 2026
19.70
19.80
19.64
19.70
19.21
129,700
Mar 18, 2026
19.50
19.70
19.50
19.70
19.21
1,300
Mar 17, 2026
19.75
19.75
19.75
19.75
19.26
-
Mar 16, 2026
19.50
19.75
19.50
19.75
19.26
1,600
Mar 13, 2026
19.93
19.93
19.93
19.93
19.43
-
Mar 12, 2026
19.93
19.93
19.93
19.93
19.43
-
Mar 11, 2026
19.93
19.93
19.93
19.93
19.43
-
Mar 10, 2026
19.55
19.94
19.26
19.93
19.43
4,000
Mar 9, 2026
19.90
19.90
19.56
19.89
19.39
400
Mar 6, 2026
19.95
20.05
19.95
20.05
19.55
1,200
Mar 5, 2026
20.30
20.30
20.30
20.30
19.79
-
Mar 4, 2026
19.95
20.30
19.95
20.30
19.79
400
Mar 3, 2026
20.38
20.38
20.38
20.38
19.87
-
Mar 2, 2026
20.38
20.38
20.38
20.38
19.87
-
Feb 27, 2026
20.38
20.38
20.38
20.38
19.87
-
Feb 26, 2026
20.38
20.38
20.38
20.38
19.87
-
Feb 25, 2026
20.38
20.38
20.38
20.38
19.87
-
Feb 24, 2026
20.00
20.38
20.00
20.38
19.87
1,400
Feb 23, 2026
20.07
20.37
20.00
20.10
19.60
6,100
Feb 20, 2026
20.00
20.63
20.00
20.38
19.87
1,600
Feb 19, 2026
19.60
19.79
19.60
19.79
19.29
2,900
Feb 18, 2026
19.50
19.80
19.50
19.80
19.30
6,000
Feb 17, 2026
19.83
19.83
19.83
19.83
19.33
-
Feb 13, 2026
19.83
19.83
19.83
19.83
19.33
-
Feb 12, 2026
19.60
19.85
19.00
19.83
19.33
1,700
Feb 11, 2026
19.85
19.85
19.85
19.85
19.35
100
Feb 10, 2026
19.59
19.84
19.05
19.84
19.34
900
Feb 9, 2026
19.85
19.85
19.85
19.85
19.35
-
Feb 6, 2026
19.49
19.97
19.49
19.85
19.35
4,000
Feb 5, 2026
19.30
19.41
19.30
19.41
18.92
800
Feb 4, 2026
18.95
19.39
18.90
19.39
18.90
6,800
Feb 3, 2026
18.65
18.94
18.65
18.94
18.47
400
Feb 2, 2026
18.60
18.65
18.51
18.65
18.18
1,600
Jan 30, 2026
18.60
18.60
18.60
18.60
18.13
5,100
Jan 29, 2026
18.60
18.60
18.60
18.60
18.13
26,100
Jan 28, 2026
18.51
18.60
18.51
18.60
18.13
500
Jan 27, 2026
18.60
18.92
18.40
18.64
18.17
8,100
Jan 26, 2026
18.96
18.96
18.96
18.96
18.49
-
Jan 23, 2026
18.96
18.96
18.96
18.96
18.49
-
Jan 22, 2026
18.50
18.96
18.49
18.96
18.49
5,400
Jan 21, 2026
18.39
18.44
18.39
18.44
17.98
8,900
Jan 20, 2026
18.26
18.44
18.25
18.44
17.98
400
Jan 16, 2026
18.48
18.48
18.48
18.48
18.02
200
Jan 15, 2026
18.01
18.25
18.00
18.25
17.79
22,600
Jan 14, 2026
18.20
18.20
18.20
18.20
17.74
700
Jan 13, 2026
18.20
18.20
18.20
18.20
17.74
-
Jan 12, 2026
18.20
18.20
18.20
18.20
17.74
-
Jan 9, 2026
18.20
18.20
18.20
18.20
17.74
-
Jan 8, 2026
18.00
18.20
18.00
18.20
17.74
2,200
Jan 7, 2026
18.19
18.19
18.19
18.19
17.73
-
Jan 6, 2026
18.19
18.19
18.19
18.19
17.73
-
Jan 5, 2026
18.05
18.20
18.00
18.19
17.73
6,500
Jan 2, 2026
18.20
18.20
18.20
18.20
17.74
-
Dec 31, 2025
18.10
18.20
18.01
18.20
17.74
7,000
Dec 30, 2025
18.22
18.29
18.22
18.29
17.83
2,300
Dec 29, 2025
18.33
18.33
18.22
18.30
17.84
2,300
Dec 26, 2025
18.22
18.35
18.22
18.34
17.88
1,100
Dec 24, 2025
18.22
18.34
18.22
18.34
17.88
300
Dec 23, 2025
18.22
18.35
18.22
18.35
17.89
1,800
Dec 22, 2025
18.30
18.40
18.20
18.40
17.94
7,900
Dec 19, 2025
18.45
18.45
18.45
18.45
17.99
400
Dec 18, 2025
18.06
18.10
18.06
18.10
17.65
700
Dec 17, 2025
18.11
18.11
18.10
18.10
17.65
2,600
Dec 16, 2025
18.11
18.11
18.11
18.11
17.66
-
Dec 15, 2025
18.45
18.45
18.00
18.11
17.66
400
Dec 12, 2025
18.00
18.16
18.00
18.13
17.68
5,100
Dec 11, 2025
18.16
18.16
18.16
18.16
17.71
200
Dec 10, 2025
18.00
18.16
17.80
18.16
17.71
1,400
Dec 9, 2025
17.95
17.95
17.95
17.95
17.50
300
Dec 8, 2025
17.61
17.95
17.61
17.95
17.50
2,500
Dec 5, 2025
17.70
17.80
17.60
17.80
17.35
4,800
Dec 4, 2025
17.65
17.82
17.65
17.82
17.37
200
Dec 3, 2025
17.55
17.81
17.55
17.81
17.36
800
Dec 2, 2025
17.60
17.73
17.55
17.73
17.29
43,200
Dec 1, 2025
17.55
17.72
17.50
17.72
17.28
1,400
Nov 28, 2025
17.50
17.55
17.50
17.55
17.11
4,100
Nov 26, 2025
17.55
17.68
17.55
17.55
17.11
8,100
Nov 25, 2025
17.82
17.82
17.49
17.60
17.16
63,500
Nov 24, 2025
17.65
17.65
17.65
17.65
17.21
-
Nov 21, 2025
17.30
17.65
17.30
17.65
17.21
2,200
Nov 20, 2025
17.30
17.54
17.25
17.54
17.10
3,600
Nov 19, 2025
17.55
17.55
17.25
17.35
16.92
27,300
Nov 18, 2025
17.56
17.56
17.25
17.25
16.82
5,700
Nov 17, 2025
17.32
17.32
17.25
17.25
16.82
2,200
Nov 14, 2025
17.29
17.29
17.29
17.29
16.86
-
Nov 13, 2025
17.20
17.29
17.20
17.29
16.86
200
Nov 12, 2025
17.21
17.28
17.21
17.28
16.85
300
Nov 11, 2025
17.25
17.29
17.21
17.21
16.78
500
Nov 10, 2025
17.30
17.30
17.30
17.30
16.87
-
Nov 7, 2025
17.30
17.30
17.30
17.30
16.87
-
Nov 6, 2025
17.30
17.30
17.30
17.30
16.87
-
Nov 5, 2025
17.31
17.31
17.26
17.30
16.87
1,300
Nov 4, 2025
17.31
17.31
17.26
17.31
16.88
300
Nov 3, 2025
17.31
17.31
17.31
17.31
16.88
500
Oct 31, 2025
17.54
17.54
17.54
17.54
17.10
-
