Skip to main content
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
14.60
-0.21 (-1.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.9615.0014.6014.6014.60-1.42%48,278
Feb 20, 202515.0515.2514.7514.8114.81-2.28%23,106
Feb 19, 202515.1615.3515.0015.1615.16-1.14%17,355
Feb 18, 202515.5515.6815.2715.3315.33-0.65%19,260
Feb 14, 202515.6115.6615.3115.4315.43-0.45%9,526
Feb 13, 202515.6215.6215.2615.5015.500.32%6,784
Feb 12, 202515.4715.9715.4515.4515.45-1.78%12,214
Feb 11, 202515.5815.8115.5615.7315.730.83%12,245
Feb 10, 202515.6215.8515.5815.6015.600.26%13,040
Feb 7, 202515.4115.6915.3015.5615.56-0.77%13,326
Feb 6, 202515.9215.9215.6615.6815.68-0.70%6,430
Feb 5, 202515.7515.8715.6815.7915.790.25%19,121
Feb 4, 202515.3215.8315.3215.7515.752.41%10,516
Feb 3, 202515.1215.7015.1115.3815.38-0.52%26,698
Jan 31, 202515.2616.0414.9115.4615.462.38%32,424
Jan 30, 202515.5015.5014.9515.1015.10-1.76%20,023
Jan 29, 202515.0215.4014.8915.3715.371.12%18,030
Jan 28, 202514.9115.2514.8815.2015.201.67%23,915
Jan 27, 202514.7514.9514.7514.9514.950.81%25,145
Jan 24, 202514.9615.0214.8214.8314.83-1.72%16,416
Jan 23, 202515.0315.1514.9115.0915.090.33%16,807
Jan 22, 202515.2115.2115.0015.0415.04-1.64%15,723
Jan 21, 202515.1115.4014.9615.2915.291.46%18,367
Jan 17, 202515.0915.1114.8715.0715.07-17,879
Jan 16, 202515.2115.2214.9615.0715.07-0.66%15,076
Jan 15, 202514.9815.1714.9515.1715.171.95%16,434
Jan 14, 202514.6714.9214.5914.8814.882.34%15,920
Jan 13, 202514.3314.5414.3014.5414.540.28%11,775
Jan 10, 202514.5014.7914.1514.5014.50-1.29%40,426
Jan 8, 202514.5414.7314.4514.6914.69-0.27%16,389
Jan 7, 202514.5814.7314.4014.7314.731.03%22,559
Jan 6, 202514.9815.1314.5814.5814.58-2.80%13,389
Jan 3, 202514.8515.0014.6715.0015.000.40%11,575
Jan 2, 202515.0715.2214.7514.9414.94-1.26%22,361
Dec 31, 202415.1715.3515.0215.1315.130.46%21,637
Dec 30, 202414.8515.1814.8515.0615.060.80%9,757
Dec 27, 202415.1515.2814.8814.9414.94-2.73%25,260
Dec 26, 202415.3415.4415.2115.3615.36-0.58%11,279
Dec 24, 202415.3115.5015.2415.4515.450.78%10,423
Dec 23, 202415.2615.5015.0315.3315.330.59%20,735
Dec 20, 202415.4815.9915.2015.2415.24-2.99%86,747
Dec 19, 202415.6715.9115.6315.7115.71-14,877
Dec 18, 202416.7316.8415.5115.7115.71-5.98%25,561
Dec 17, 202416.8116.8316.5916.7116.71-1.07%16,807
Dec 16, 202417.1917.4416.7516.8916.89-0.71%17,508
Dec 13, 202416.9917.0116.6617.0117.010.89%14,185
Dec 12, 202416.7317.0816.4516.8616.860.30%10,547
Dec 11, 202417.3317.4916.8016.8116.81-1.98%25,436
Dec 10, 202417.1817.4016.8617.1517.150.94%17,619
Dec 9, 202417.2317.3516.9916.9916.99-0.59%13,489
Dec 6, 202417.1517.2416.9117.0917.09-0.47%12,691
Dec 5, 202416.6717.2316.4617.1717.171.84%24,209
Dec 4, 202417.1517.1516.5016.8616.86-1.43%20,197
Dec 3, 202417.2817.3517.0617.1117.11-1.41%21,480
Dec 2, 202417.2117.6917.1517.3517.35-1.08%24,913
Nov 29, 202417.6417.7317.4417.5417.320.92%14,672
Nov 27, 202417.4217.5317.1917.3817.160.64%9,220
Nov 26, 202417.5017.7517.2117.2717.05-2.04%21,640
Nov 25, 202417.2717.9217.2717.6317.412.08%43,674
Nov 22, 202416.9717.3016.8817.2717.052.25%87,370
Nov 21, 202417.0517.2516.8916.8916.68-0.35%27,985
Nov 20, 202416.9417.0016.8816.9516.74-0.53%15,340
Nov 19, 202416.8117.0416.5617.0416.831.28%14,005
Nov 18, 202416.7617.0216.7116.8316.61-0.09%18,392
Nov 15, 202416.9116.9716.6816.8416.630.18%17,797
Nov 14, 202416.9016.9916.6816.8116.60-0.53%24,402
Nov 13, 202416.9617.1016.9016.9016.69-0.41%19,607
Nov 12, 202417.2417.2416.9216.9716.76-1.34%26,287
Nov 11, 202416.7917.2016.7917.2016.992.93%29,233
Nov 8, 202416.8816.8916.6616.7116.50-1.01%26,114
Nov 7, 202417.1617.1616.6616.8816.67-1.63%26,352
Nov 6, 202416.7517.2716.6617.1616.954.44%90,360
Nov 5, 202415.9516.4615.9516.4316.221.92%21,270
Nov 4, 202416.1416.1515.9816.1215.920.37%15,068
Nov 1, 202415.8616.0615.8616.0615.862.36%8,009
Oct 31, 202415.8716.0615.6515.6915.49-0.32%16,766
Oct 30, 202415.3815.8615.3815.7415.541.81%20,209
Oct 29, 202415.0815.4615.0815.4615.271.98%14,610
Oct 28, 202415.0715.2015.0615.1614.971.61%12,917
Oct 25, 202415.1315.1414.9014.9214.73-0.60%12,841
Oct 24, 202415.3915.3915.0015.0114.82-1.90%16,822
Oct 23, 202415.0015.3015.0015.3015.11-18,499
Oct 22, 202415.2915.3115.0515.3015.111.46%11,467
Oct 21, 202414.9115.2514.9115.0814.89-1.18%14,366
Oct 18, 202415.3515.3514.7115.2615.07-1.48%13,959
Oct 17, 202415.2215.5015.2115.4915.301.04%9,802
Oct 16, 202415.0415.4015.0215.3315.143.23%20,859
Oct 15, 202415.1715.1714.8514.8514.66-0.20%12,921
Oct 14, 202414.5014.9214.5014.8814.691.02%10,413
Oct 11, 202414.5114.7314.5114.7314.552.86%6,762
Oct 10, 202414.4614.4614.2314.3214.14-2.39%19,055
Oct 9, 202414.4414.7614.4214.6714.491.03%16,506
Oct 8, 202414.4914.6014.4914.5214.340.62%5,334
Oct 7, 202414.6314.6914.4114.4314.25-1.70%6,689
Oct 4, 202414.6214.6814.4514.6814.502.16%7,352
Oct 3, 202414.5314.5414.3614.3714.19-0.76%9,548
Oct 2, 202414.8614.9014.4814.4814.30-1.36%5,905
Oct 1, 202414.8814.8814.6314.6814.50-2.59%10,036
Sep 30, 202415.0515.1815.0415.0714.880.13%8,449
Sep 27, 202414.9915.0714.8415.0514.861.69%15,557