Skip to main content
logo
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
16.13
-0.26 (-1.59%)
Jan 2, 2026, 4:00 PM EST - Market closed

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%20,561
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%53,461
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
Dec 2, 202516.0016.0715.6515.6515.65-1.57%13,576
Dec 1, 202515.5815.9415.5815.9015.900.19%14,225
Nov 28, 202515.9015.9715.7515.8715.65-0.06%14,958
Nov 26, 202515.7515.9715.7515.8815.66-0.25%20,811
Nov 25, 202515.8516.0015.8015.9215.701.27%25,741
Nov 24, 202515.9915.9915.4415.7215.50-1.57%38,246
Nov 21, 202515.3516.0015.3515.9715.754.31%32,096
Nov 20, 202515.4315.7215.2715.3115.100.39%12,618
Nov 19, 202515.4015.4415.1715.2515.040.13%16,020
Nov 18, 202515.3015.4215.1815.2315.02-0.13%12,178
Nov 17, 202515.8415.8415.1815.2515.04-3.79%22,326
Nov 14, 202515.5515.8515.4515.8515.631.80%31,159
Nov 13, 202515.5015.6215.4015.5715.350.52%29,673
Nov 12, 202515.5015.6015.4415.4915.28-24,788
Nov 11, 202515.6515.6515.4915.4915.28-0.39%7,915
Nov 10, 202515.5915.7715.5515.5515.33-13,898
Nov 7, 202515.5015.8615.5015.5515.330.55%12,047
Nov 6, 202515.3215.5715.3015.4715.25-1.06%20,163
Nov 5, 202515.3515.6315.1615.6315.412.16%39,546
Nov 4, 202515.2715.6415.2115.3015.09-1.80%14,157
Nov 3, 202515.3615.6815.0415.5815.361.43%15,736
Oct 31, 202515.3715.3815.1715.3615.15-0.52%13,487
Oct 30, 202515.2215.6915.2215.4415.231.45%18,628
Oct 29, 202515.4515.7015.0215.2215.01-1.30%30,441
Oct 28, 202515.3515.5315.2015.4215.210.98%19,215
Oct 27, 202515.6015.6515.2515.2715.06-2.12%25,994
Oct 24, 202515.0315.6015.0315.6015.383.79%22,275
Oct 23, 202514.9815.2414.8515.0314.821.35%25,397
Oct 22, 202514.6514.9314.6514.8314.620.78%26,579