Skip to main content
logo
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
15.49
-0.27 (-1.71%)
Mar 27, 2026, 4:00 PM EDT - Market closed

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.7315.7315.4015.4915.49-1.71%16,456
Mar 26, 202615.7715.9015.6315.7615.76-0.44%19,759
Mar 25, 202616.1716.1715.7915.8315.83-0.88%33,819
Mar 24, 202615.8716.1215.8015.9715.970.57%40,801
Mar 23, 202615.4615.9115.4315.8815.884.82%39,888
Mar 20, 202615.2315.4114.8315.1515.15-0.26%89,967
Mar 19, 202615.2815.5414.9915.1915.19-1.04%39,482
Mar 18, 202615.7415.8715.3015.3515.35-2.14%44,378
Mar 17, 202616.1216.1615.6315.6915.69-2.64%42,981
Mar 16, 202616.4616.6716.1116.1116.11-0.68%20,860
Mar 13, 202616.5016.7016.0316.2216.22-1.34%36,444
Mar 12, 202616.3716.6116.1516.4416.44-1.32%22,854
Mar 11, 202616.7516.7616.4516.6616.66-0.66%17,265
Mar 10, 202616.5717.1716.5716.7716.770.36%21,127
Mar 9, 202616.7317.5116.3516.7116.71-0.71%21,199
Mar 6, 202616.9016.9016.5516.8316.83-0.47%33,828
Mar 5, 202617.3317.5016.8516.9116.91-3.43%34,929
Mar 4, 202617.4017.6417.3617.5117.511.57%15,215
Mar 3, 202617.1517.3217.0317.2417.24-0.40%26,735
Mar 2, 202616.6817.3916.5317.3117.311.88%34,129
Feb 27, 202617.3417.5016.9516.9916.77-3.22%32,456
Feb 26, 202617.5917.6417.4017.5617.330.49%20,707
Feb 25, 202617.4017.4917.1117.4717.241.39%10,214
Feb 24, 202617.0117.2317.0017.2317.010.76%15,349
Feb 23, 202617.5017.5016.8617.1016.88-2.03%35,941
Feb 20, 202617.2517.5017.2317.4617.230.43%14,267
Feb 19, 202617.2317.3817.1017.3817.150.12%20,290
Feb 18, 202617.6217.6217.1517.3617.14-1.31%30,275
Feb 17, 202617.3917.6617.3917.5917.361.79%28,023
Feb 13, 202617.3317.5617.2217.2817.06-0.46%27,301
Feb 12, 202617.4717.4717.0817.3617.140.46%18,931
Feb 11, 202617.6517.6517.2317.2817.06-1.20%13,490
Feb 10, 202617.3917.6817.3917.4917.26-28,498
Feb 9, 202617.5017.6817.3917.4917.260.06%12,101
Feb 6, 202617.8017.8617.4417.4817.25-0.57%23,968
Feb 5, 202617.6917.8017.5417.5817.35-1.51%28,660
Feb 4, 202617.6717.8917.6217.8517.621.19%38,046
Feb 3, 202617.5217.6717.2017.6417.410.46%28,493
Feb 2, 202617.0817.7517.0817.5617.332.63%47,551
Jan 30, 202617.0317.2316.7717.1116.89-0.87%29,020
Jan 29, 202617.0117.2616.9517.2617.042.49%12,677
Jan 28, 202617.1517.1516.4516.8416.62-1.00%19,759
Jan 27, 202616.7817.0716.7817.0116.791.25%12,559
Jan 26, 202617.0317.1016.6916.8016.58-1.64%22,369
Jan 23, 202617.4617.4817.0017.0816.86-2.79%25,094
Jan 22, 202617.4017.6417.3717.5717.340.46%22,583
Jan 21, 202616.6617.5116.5917.4917.265.23%54,220
Jan 20, 202616.4616.7716.3816.6216.40-0.42%42,502
Jan 16, 202616.7516.8216.6016.6916.47-0.54%20,352
Jan 15, 202616.5616.8016.5616.7816.560.96%17,576