LCNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.51	19.78	19.30	19.68	19.68	-0.10%	30,649
Oct 22, 2026	18.62	19.78	18.62	19.70	19.70	3.41%	26,752
Oct 21, 2026	19.28	19.28	18.82	19.05	19.05	-0.99%	20,244
Oct 20, 2026	19.08	19.54	19.01	19.24	19.24	1.37%	32,005
Oct 19, 2026	18.90	19.33	18.80	18.98	18.98	0.53%	34,552
Oct 16, 2026	18.84	19.20	18.84	18.88	18.88	0.48%	18,970
Oct 15, 2026	18.68	19.05	18.67	18.79	18.79	1.24%	16,047
Oct 14, 2026	18.38	18.74	18.38	18.56	18.56	-0.43%	23,421
Oct 13, 2026	18.61	18.92	18.40	18.64	18.64	-0.27%	26,271
Oct 12, 2026	18.52	18.88	18.52	18.69	18.69	0.92%	24,531
Oct 9, 2026	18.78	18.78	18.45	18.52	18.52	-2.22%	13,462
Oct 8, 2026	18.85	19.20	18.66	18.94	18.94	1.28%	26,115
Oct 7, 2026	18.77	19.34	18.56	18.70	18.70	-0.69%	31,159
Oct 6, 2026	18.98	19.35	18.74	18.83	18.83	-0.48%	15,943
Oct 5, 2026	18.87	19.08	18.75	18.92	18.92	-0.11%	30,325
Oct 2, 2026	18.96	19.07	18.83	18.94	18.94	0.80%	24,079
Oct 1, 2026	18.41	18.94	18.27	18.79	18.79	1.73%	29,107
Sep 30, 2026	18.65	18.71	18.23	18.47	18.47	-0.81%	29,536
Sep 29, 2026	18.84	18.86	18.60	18.62	18.62	-1.06%	21,841
Sep 28, 2026	18.82	18.90	18.54	18.82	18.82	-0.05%	25,022
Sep 25, 2026	18.39	18.92	18.00	18.83	18.83	2.28%	35,329
Sep 24, 2026	18.59	18.59	18.21	18.41	18.41	-0.65%	26,782
Sep 23, 2026	18.84	18.84	18.22	18.53	18.53	-2.22%	51,598
Sep 22, 2026	19.10	19.13	18.72	18.95	18.95	0.11%	26,270
Sep 21, 2026	18.80	18.96	18.72	18.93	18.93	0.75%	24,927
Sep 18, 2026	19.15	19.33	18.78	18.79	18.79	-1.88%	91,017
Sep 17, 2026	19.40	19.43	18.90	19.15	19.15	-0.31%	31,025
Sep 16, 2026	19.93	19.93	19.06	19.21	19.21	-1.34%	35,495
Sep 15, 2026	19.36	19.56	19.36	19.47	19.47	0.93%	30,763
Sep 14, 2026	19.20	19.60	19.10	19.29	19.29	0.94%	40,346
Sep 11, 2026	19.37	19.37	18.87	19.11	19.11	-0.47%	19,992
Sep 10, 2026	18.93	19.20	18.85	19.20	19.20	1.21%	22,139
Sep 9, 2026	18.90	19.22	18.84	18.97	18.97	-	20,248
Sep 8, 2026	19.42	19.42	18.92	18.97	18.97	-2.87%	24,044
Sep 4, 2026	18.98	19.53	18.98	19.53	19.53	2.25%	20,928
Sep 3, 2026	19.36	19.46	18.88	19.10	19.10	-0.52%	27,960
Sep 2, 2026	19.02	19.41	19.02	19.20	19.20	1.91%	39,442
Sep 1, 2026	19.13	19.16	18.77	18.84	18.84	-1.41%	18,821
Aug 31, 2026	19.44	19.52	19.12	19.33	19.11	-0.51%	30,840
Aug 28, 2026	19.26	19.65	19.10	19.43	19.21	0.47%	29,337
Aug 27, 2026	19.12	19.45	18.99	19.34	19.12	0.83%	33,794
Aug 26, 2026	19.63	19.63	19.05	19.18	18.96	-2.29%	34,035
Aug 25, 2026	19.49	19.78	19.28	19.63	19.41	0.82%	29,377
Aug 24, 2026	19.48	19.73	19.34	19.47	19.25	0.21%	18,436
Aug 21, 2026	19.64	19.64	19.35	19.43	19.21	-0.51%	36,605
Aug 20, 2026	19.68	19.93	19.46	19.53	19.31	-1.31%	18,921
Aug 19, 2026	20.29	20.33	19.69	19.79	19.56	-2.03%	35,719
Aug 18, 2026	20.03	20.26	19.81	20.20	19.97	1.56%	29,931
Aug 17, 2026	19.69	20.07	19.50	19.89	19.66	0.20%	53,178
Aug 14, 2026	20.00	20.18	19.51	19.85	19.62	-0.65%	19,166