Endeavor Bancorp (OP:EDVR)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.02 | 15.10 | 15.02 | 15.10 | 2,409 | +0.08(+0.53%) |
| Aug 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 100 | +0.02(+0.13%) |
| Aug 20, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 6,839 | +0.00(+0.00%) |
| Aug 15, 2025 | 15.00 | 0 | -0.05(-0.33%) | |||
| Aug 14, 2025 | 14.92 | 15.05 | 14.90 | 15.05 | 5,000 | -0.20(-1.31%) |
| Aug 12, 2025 | 15.25 | 0 | +0.27(+1.80%) | |||
| Aug 11, 2025 | 14.80 | 15.00 | 14.79 | 14.98 | 1,408 | +0.18(+1.22%) |
| Aug 08, 2025 | 14.82 | 15.00 | 14.80 | 14.80 | 16,808 | -0.20(-1.33%) |
| Aug 07, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 1,147 | +0.00(+0.00%) |
| Aug 06, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Aug 05, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Aug 04, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 1,472 | +0.00(+0.00%) |
| Jul 31, 2025 | 15.00 | 0 | +0.00(+0.00%) | |||
| Jul 30, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 629 | +0.25(+1.69%) |
| Jul 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | -0.25(-1.67%) |
| Jul 28, 2025 | 14.75 | 15.00 | 14.75 | 15.00 | 5,687 | +0.21(+1.42%) |
| Jul 25, 2025 | 14.55 | 14.79 | 14.55 | 14.79 | 1,010 | -0.44(-2.89%) |
| Jul 24, 2025 | 14.70 | 15.23 | 14.50 | 15.23 | 7,880 | +0.53(+3.61%) |
| Jul 22, 2025 | 14.70 | 0 | +0.00(+0.00%) | |||
| Jul 21, 2025 | 15.00 | 15.00 | 14.69 | 14.70 | 3,113 | +0.15(+1.03%) |
| Jul 18, 2025 | 14.42 | 14.55 | 14.42 | 14.55 | 2,200 | +0.00(+0.00%) |
| Jul 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 100 | -0.20(-1.36%) |
| Jul 14, 2025 | 14.75 | 0 | +0.15(+1.03%) | |||
| Jul 11, 2025 | 14.69 | 14.69 | 14.55 | 14.60 | 4,000 | +0.05(+0.35%) |
| Jul 10, 2025 | 14.69 | 14.69 | 14.55 | 14.55 | 200 | +0.05(+0.34%) |
| Jul 07, 2025 | 14.50 | 0 | -0.19(-1.29%) | |||
| Jun 27, 2025 | 14.69 | 0 | +0.00(+0.00%) | |||
| Jun 25, 2025 | 14.69 | 25 | +0.24(+1.67%) | |||
| Jun 20, 2025 | 14.45 | 0 | +0.21(+1.46%) | |||
| Jun 17, 2025 | 14.24 | 0 | +0.19(+1.35%) | |||
| Jun 16, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 4,101 | -0.63(-4.29%) |
| Jun 12, 2025 | 14.68 | 0 | +0.63(+4.48%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.