LCNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	15.28	15.46	15.12	15.39	15.39	0.07%	33,547
Jul 11, 2025	15.26	15.40	15.25	15.38	15.38	-0.32%	12,873
Jul 10, 2025	15.15	15.49	15.00	15.43	15.43	1.58%	26,610
Jul 9, 2025	15.10	15.23	14.98	15.19	15.19	1.33%	14,381
Jul 8, 2025	15.03	15.08	14.85	14.99	14.99	0.47%	47,435
Jul 7, 2025	15.54	15.54	14.92	14.92	14.92	-3.80%	31,968
Jul 3, 2025	15.26	15.53	15.07	15.51	15.51	1.91%	11,651
Jul 2, 2025	14.92	15.26	14.92	15.22	15.22	2.28%	33,798
Jul 1, 2025	14.49	14.94	14.45	14.88	14.88	2.41%	15,658
Jun 30, 2025	14.86	14.86	14.50	14.53	14.53	-1.16%	25,238
Jun 27, 2025	14.60	14.84	14.60	14.70	14.70	0.34%	137,285
Jun 26, 2025	14.47	14.65	14.36	14.65	14.65	2.66%	16,864
Jun 25, 2025	14.67	14.67	14.26	14.27	14.27	-3.45%	14,712
Jun 24, 2025	14.65	14.86	14.48	14.78	14.78	1.23%	12,016
Jun 23, 2025	14.28	14.65	14.28	14.60	14.60	3.40%	13,126
Jun 20, 2025	14.34	14.34	14.07	14.12	14.12	-0.84%	24,890
Jun 18, 2025	13.90	14.31	13.90	14.24	14.24	2.74%	11,862
Jun 17, 2025	13.89	14.14	13.75	13.86	13.86	-1.35%	10,927
Jun 16, 2025	14.45	14.47	13.94	14.05	14.05	-0.57%	29,864
Jun 13, 2025	14.48	15.06	14.13	14.13	14.13	-3.15%	14,882
Jun 12, 2025	14.76	14.76	14.48	14.59	14.59	-1.98%	7,599
Jun 11, 2025	14.75	14.89	14.67	14.89	14.89	-0.17%	12,836
Jun 10, 2025	14.37	14.91	14.37	14.91	14.91	3.83%	17,354
Jun 9, 2025	14.41	14.53	14.02	14.36	14.36	-0.14%	13,369
Jun 6, 2025	14.24	14.38	13.96	14.38	14.38	2.71%	8,345
Jun 5, 2025	14.06	14.11	13.91	14.00	14.00	0.29%	11,693
Jun 4, 2025	14.20	14.20	13.93	13.96	13.96	-1.83%	12,914
Jun 3, 2025	14.21	14.46	14.19	14.22	14.22	-	11,583
Jun 2, 2025	14.28	14.28	13.79	14.22	14.22	-2.00%	19,116
May 30, 2025	14.26	14.54	14.03	14.51	14.29	0.76%	21,916
May 29, 2025	14.34	14.66	14.15	14.40	14.18	0.70%	15,764
May 28, 2025	14.56	14.86	14.30	14.30	14.08	-2.05%	15,556
May 27, 2025	14.48	14.86	14.48	14.60	14.38	0.97%	7,895
May 23, 2025	14.09	14.50	14.09	14.46	14.24	0.63%	13,516
May 22, 2025	14.64	14.92	14.37	14.37	14.15	-2.97%	14,658
May 21, 2025	15.01	15.43	14.57	14.81	14.58	-2.44%	13,764
May 20, 2025	15.31	15.39	15.03	15.18	14.95	-1.24%	6,232
May 19, 2025	15.31	15.41	15.25	15.37	15.14	-0.90%	13,932
May 16, 2025	15.66	15.68	15.48	15.51	15.27	-0.89%	19,284
May 15, 2025	15.23	15.90	15.23	15.65	15.41	2.69%	15,354
May 14, 2025	15.32	15.32	15.10	15.24	15.01	-1.36%	14,252
May 13, 2025	15.14	15.45	14.60	15.45	15.22	3.34%	32,958
May 12, 2025	15.10	15.18	14.94	14.95	14.72	1.42%	19,060
May 9, 2025	14.57	14.78	14.52	14.74	14.52	0.96%	11,270
May 8, 2025	14.86	14.90	14.46	14.60	14.38	-0.34%	23,055
May 7, 2025	14.64	14.77	14.53	14.65	14.43	0.34%	11,553
May 6, 2025	14.65	14.84	14.50	14.60	14.38	-1.42%	14,161
May 5, 2025	14.94	15.01	14.69	14.81	14.58	-0.87%	19,663
May 2, 2025	14.99	14.99	14.50	14.94	14.71	2.89%	14,134
May 1, 2025	14.86	14.92	14.51	14.52	14.30	-3.33%	21,914