Skip to main content
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
15.36
-0.09 (-0.58%)
Dec 26, 2024, 4:00 PM EST - Market closed

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.3015.3014.7914.8014.62-2.31%22,165
Sep 25, 202415.1915.2315.0315.1514.96-7,593
Sep 24, 202415.3015.3015.1515.1514.96-1.24%10,527
Sep 23, 202415.4515.5715.3415.3415.15-0.52%9,519
Sep 20, 202415.4715.4715.2615.4215.23-2.28%108,143
Sep 19, 202415.9015.9915.6715.7815.581.68%20,007
Sep 18, 202415.5116.1115.5115.5215.33-1.83%19,088
Sep 17, 202416.0016.2015.7615.8115.61-1.13%25,148
Sep 16, 202415.9915.9915.4215.9915.791.33%19,642
Sep 13, 202415.5015.7815.2215.7815.581.94%22,994
Sep 12, 202415.4315.5015.3215.4815.29-0.13%14,171
Sep 11, 202415.2715.5015.2015.5015.310.13%15,428
Sep 10, 202415.2515.5015.2115.4815.29-18,131
Sep 9, 202415.2115.5115.1415.4815.292.04%17,926
Sep 6, 202415.1815.4514.9315.1714.98-1.17%32,964
Sep 5, 202415.4215.4415.1615.3515.160.52%14,463
Sep 4, 202415.0315.3214.9715.2715.081.60%7,229
Sep 3, 202415.7615.8515.0315.0314.84-6.06%19,594
Aug 30, 202415.5716.0015.3416.0015.571.98%25,085
Aug 29, 202415.5415.6915.3915.6915.271.49%21,405
Aug 28, 202415.2715.5515.2315.4615.051.38%13,574
Aug 27, 202415.3015.4715.1215.2514.84-1.68%19,730
Aug 26, 202415.6215.7015.3515.5115.100.06%14,209
Aug 23, 202414.6815.7514.6815.5015.095.80%38,808
Aug 22, 202414.7214.7514.6314.6514.26-0.48%5,508
Aug 21, 202414.5114.7214.3314.7214.330.82%7,100
Aug 20, 202414.7614.7614.5514.6014.21-1.42%10,926
Aug 19, 202414.5214.8114.5214.8114.411.58%10,582
Aug 16, 202414.2514.6114.2514.5814.192.32%9,683
Aug 15, 202414.2214.4714.0214.2513.872.67%22,646
Aug 14, 202414.0314.0313.8013.8813.51-0.29%11,647
Aug 13, 202413.9113.9813.7213.9213.551.46%8,816
Aug 12, 202414.0114.0113.6213.7213.35-1.29%15,628
Aug 9, 202414.0514.0813.8313.9013.53-0.57%11,577
Aug 8, 202413.6314.0413.6013.9813.613.63%35,482
Aug 7, 202413.7013.7313.4513.4913.13-0.15%16,743
Aug 6, 202413.3813.5713.2413.5113.151.35%22,130