Skip to main content
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
17.27
+0.38 (2.25%)
Nov 22, 2024, 4:00 PM EST - Market closed

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.9717.3016.8817.2717.272.25%87,370
Nov 21, 202417.0517.2516.8916.8916.89-0.35%27,985
Nov 20, 202416.9417.0016.8816.9516.95-0.53%15,340
Nov 19, 202416.8117.0416.5617.0417.041.28%14,005
Nov 18, 202416.7617.0216.7116.8316.83-0.09%18,392
Nov 15, 202416.9116.9716.6816.8416.840.18%17,797
Nov 14, 202416.9016.9916.6816.8116.81-0.53%24,402
Nov 13, 202416.9617.1016.9016.9016.90-0.41%19,607
Nov 12, 202417.2417.2416.9216.9716.97-1.34%26,287
Nov 11, 202416.7917.2016.7917.2017.202.93%29,233
Nov 8, 202416.8816.8916.6616.7116.71-1.01%26,114
Nov 7, 202417.1617.1616.6616.8816.88-1.63%26,352
Nov 6, 202416.7517.2716.6617.1617.164.44%90,360
Nov 5, 202415.9516.4615.9516.4316.431.92%21,270
Nov 4, 202416.1416.1515.9816.1216.120.37%15,068
Nov 1, 202415.8616.0615.8616.0616.062.36%8,009
Oct 31, 202415.8716.0615.6515.6915.69-0.32%16,766
Oct 30, 202415.3815.8615.3815.7415.741.81%20,209
Oct 29, 202415.0815.4615.0815.4615.461.98%14,610
Oct 28, 202415.0715.2015.0615.1615.161.61%12,917
Oct 25, 202415.1315.1414.9014.9214.92-0.60%12,841
Oct 24, 202415.3915.3915.0015.0115.01-1.90%16,822
Oct 23, 202415.0015.3015.0015.3015.30-18,499
Oct 22, 202415.2915.3115.0515.3015.301.46%11,467
Oct 21, 202414.9115.2514.9115.0815.08-1.18%14,366
Oct 18, 202415.3515.3514.7115.2615.26-1.48%13,959
Oct 17, 202415.2215.5015.2115.4915.491.04%9,802
Oct 16, 202415.0415.4015.0215.3315.333.23%20,859
Oct 15, 202415.1715.1714.8514.8514.85-0.20%12,921
Oct 14, 202414.5014.9214.5014.8814.881.02%10,413
Oct 11, 202414.5114.7314.5114.7314.732.86%6,762
Oct 10, 202414.4614.4614.2314.3214.32-2.39%19,055
Oct 9, 202414.4414.7614.4214.6714.671.03%16,506
Oct 8, 202414.4914.6014.4914.5214.520.62%5,334
Oct 7, 202414.6314.6914.4114.4314.43-1.70%6,689
Oct 4, 202414.6214.6814.4514.6814.682.16%7,352
Oct 3, 202414.5314.5414.3614.3714.37-0.76%9,548
Oct 2, 202414.8614.9014.4814.4814.48-1.36%5,905
Oct 1, 202414.8814.8814.6314.6814.68-2.59%10,036
Sep 30, 202415.0515.1815.0415.0715.070.13%8,449
Sep 27, 202414.9915.0714.8415.0515.051.69%15,557
Sep 26, 202415.3015.3014.7914.8014.80-2.31%22,165
Sep 25, 202415.1915.2315.0315.1515.15-7,593
Sep 24, 202415.3015.3015.1515.1515.15-1.24%10,527
Sep 23, 202415.4515.5715.3415.3415.34-0.52%9,519
Sep 20, 202415.4715.4715.2615.4215.42-2.28%108,143
Sep 19, 202415.9015.9915.6715.7815.781.68%20,007
Sep 18, 202415.5116.1115.5115.5215.52-1.83%19,088
Sep 17, 202416.0016.2015.7615.8115.81-1.13%25,148
Sep 16, 202415.9915.9915.4215.9915.991.33%19,642
Sep 13, 202415.5015.7815.2215.7815.781.94%22,994
Sep 12, 202415.4315.5015.3215.4815.48-0.13%14,171
Sep 11, 202415.2715.5015.2015.5015.500.13%15,428
Sep 10, 202415.2515.5015.2115.4815.48-18,131
Sep 9, 202415.2115.5115.1415.4815.482.04%17,926
Sep 6, 202415.1815.4514.9315.1715.17-1.17%32,964
Sep 5, 202415.4215.4415.1615.3515.350.52%14,463
Sep 4, 202415.0315.3214.9715.2715.271.60%7,229
Sep 3, 202415.7615.8515.0315.0315.03-6.06%19,594
Aug 30, 202415.5716.0015.3416.0015.771.98%25,085
Aug 29, 202415.5415.6915.3915.6915.461.49%21,405
Aug 28, 202415.2715.5515.2315.4615.241.38%13,574
Aug 27, 202415.3015.4715.1215.2515.03-1.68%19,730
Aug 26, 202415.6215.7015.3515.5115.290.06%14,209
Aug 23, 202414.6815.7514.6815.5015.285.80%38,808
Aug 22, 202414.7214.7514.6314.6514.44-0.48%5,508
Aug 21, 202414.5114.7214.3314.7214.510.82%7,100
Aug 20, 202414.7614.7614.5514.6014.39-1.42%10,926
Aug 19, 202414.5214.8114.5214.8114.601.58%10,582
Aug 16, 202414.2514.6114.2514.5814.372.32%9,683
Aug 15, 202414.2214.4714.0214.2514.042.67%22,646
Aug 14, 202414.0314.0313.8013.8813.68-0.29%11,647
Aug 13, 202413.9113.9813.7213.9213.721.46%8,816
Aug 12, 202414.0114.0113.6213.7213.52-1.29%15,628
Aug 9, 202414.0514.0813.8313.9013.70-0.57%11,577
Aug 8, 202413.6314.0413.6013.9813.783.63%35,482
Aug 7, 202413.7013.7313.4513.4913.30-0.15%16,743
Aug 6, 202413.3813.5713.2413.5113.321.35%22,130
Aug 5, 202413.4313.7313.2613.3313.14-4.72%44,860
Aug 2, 202414.1314.4413.8713.9913.79-4.18%27,028
Aug 1, 202415.3515.3514.1414.6014.39-4.51%35,925
Jul 31, 202415.2215.5215.1515.2915.070.86%19,055
Jul 30, 202414.7015.1614.5615.1614.942.71%18,818
Jul 29, 202415.5615.5614.7114.7614.55-5.14%13,547
Jul 26, 202415.7315.7315.2715.5615.340.19%20,226
Jul 25, 202415.0215.7115.0215.5315.313.46%31,430
Jul 24, 202415.5015.5014.9415.0114.79-3.16%28,742
Jul 23, 202414.8315.6314.8315.5015.283.68%33,836
Jul 22, 202414.9415.0014.4814.9514.730.67%17,842
Jul 19, 202414.7915.0514.7814.8514.640.68%15,477
Jul 18, 202414.9015.2414.4814.7514.54-2.51%29,395
Jul 17, 202415.0015.3014.8415.1314.91-0.26%37,046
Jul 16, 202414.3015.2114.3015.1714.956.76%40,405
Jul 15, 202414.1314.5513.9914.2114.011.86%63,358
Jul 12, 202414.2214.4413.8513.9513.75-0.50%35,700
Jul 11, 202413.7014.2113.5814.0213.823.16%39,792
Jul 10, 202413.3513.5913.2813.5913.391.49%11,040
Jul 9, 202413.2213.3913.1513.3913.201.44%13,498
Jul 8, 202413.2313.3313.0413.2013.011.07%15,836
Jul 5, 202413.1813.3613.0213.0612.87-1.43%34,922