Skip to main content
logo
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
17.28
-0.08 (-0.46%)
At close: Feb 13, 2026, 4:00 PM EST
17.55
+0.27 (1.56%)
After-hours: Feb 13, 2026, 4:58 PM EST

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202617.3317.5617.2217.2817.28-0.46%27,296
Feb 12, 202617.4717.4717.0817.3617.360.46%18,931
Feb 11, 202617.6517.6517.2317.2817.28-1.20%13,490
Feb 10, 202617.3917.6817.3917.4917.49-28,498
Feb 9, 202617.5017.6817.3917.4917.490.06%12,101
Feb 6, 202617.8017.8617.4417.4817.48-0.57%23,968
Feb 5, 202617.6917.8017.5417.5817.58-1.51%28,660
Feb 4, 202617.6717.8917.6217.8517.851.19%38,046
Feb 3, 202617.5217.6717.2017.6417.640.46%28,493
Feb 2, 202617.0817.7517.0817.5617.562.63%47,551
Jan 30, 202617.0317.2316.7717.1117.11-0.87%29,020
Jan 29, 202617.0117.2616.9517.2617.262.49%12,677
Jan 28, 202617.1517.1516.4516.8416.84-1.00%19,759
Jan 27, 202616.7817.0716.7817.0117.011.25%12,559
Jan 26, 202617.0317.1016.6916.8016.80-1.64%22,369
Jan 23, 202617.4617.4817.0017.0817.08-2.79%25,094
Jan 22, 202617.4017.6417.3717.5717.570.46%22,583
Jan 21, 202616.6617.5116.5917.4917.495.23%54,220
Jan 20, 202616.4616.7716.3816.6216.62-0.42%42,502
Jan 16, 202616.7516.8216.6016.6916.69-0.54%20,352
Jan 15, 202616.5616.8016.5616.7816.780.96%17,576
Jan 14, 202616.3316.6516.3316.6216.621.53%17,059
Jan 13, 202616.4116.4716.2616.3716.370.37%10,822
Jan 12, 202616.3116.4116.1416.3116.31-0.12%25,687
Jan 9, 202616.6516.6516.2616.3316.33-1.92%15,988
Jan 8, 202615.9916.7415.9716.6516.653.48%38,975
Jan 7, 202616.1016.2315.8916.0916.09-0.74%34,507
Jan 6, 202616.2216.2915.9516.2116.21-0.92%44,378
Jan 5, 202616.1516.5916.1516.3616.361.05%19,804
Jan 2, 202616.3517.0016.0916.1916.19-1.22%17,664
Dec 31, 202516.6516.6516.2916.3916.39-1.27%19,906
Dec 30, 202516.7516.7516.5616.6016.60-0.95%20,005
Dec 29, 202516.5916.8716.5316.7616.761.76%20,568
Dec 26, 202516.5016.5616.3216.4716.47-0.63%14,134
Dec 24, 202516.6216.7816.5316.5816.580.21%6,912
Dec 23, 202516.7916.9016.5416.5416.54-2.13%19,894
Dec 22, 202516.9017.1516.8516.9016.900.36%15,899
Dec 19, 202517.4617.5216.8216.8416.84-3.72%53,696
Dec 18, 202517.3517.5917.2817.4917.490.87%16,375
Dec 17, 202517.3917.5517.0717.3417.34-0.63%29,046
Dec 16, 202517.7517.7517.4517.4517.45-1.47%26,873
Dec 15, 202517.5017.8417.0917.7117.712.43%49,763
Dec 12, 202517.3117.5017.1517.2917.29-0.29%34,416
Dec 11, 202516.9617.3416.9517.3417.342.30%28,666
Dec 10, 202516.3717.1016.3716.9516.952.67%72,460
Dec 9, 202516.2616.6016.2116.5116.512.04%27,192
Dec 8, 202515.9816.2515.9816.1816.180.94%22,921
Dec 5, 202516.0616.1115.9716.0316.03-0.19%9,443
Dec 4, 202516.1016.1816.0316.0616.06-0.19%23,198
Dec 3, 202515.7716.0915.5516.0916.092.81%31,144