LCNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.95	17.16	16.70	17.04	17.04	0.95%	17,485
May 28, 2026	16.77	17.00	16.60	16.88	16.88	0.42%	22,284
May 27, 2026	16.74	16.98	16.70	16.81	16.81	0.42%	18,125
May 26, 2026	16.33	16.81	16.33	16.74	16.74	2.51%	24,375
May 22, 2026	16.51	16.51	16.20	16.33	16.33	-0.24%	18,205
May 21, 2026	16.29	16.59	16.10	16.37	16.37	-	17,333
May 20, 2026	16.21	16.65	16.19	16.37	16.37	1.17%	24,181
May 19, 2026	15.91	16.38	15.91	16.18	16.18	1.25%	17,857
May 18, 2026	15.71	16.08	15.70	15.98	15.98	2.04%	12,291
May 15, 2026	15.95	15.95	15.66	15.66	15.66	-2.49%	18,211
May 14, 2026	15.81	16.10	15.76	16.06	16.06	1.52%	15,447
May 13, 2026	15.63	16.09	15.63	15.82	15.82	0.25%	20,726
May 12, 2026	15.71	15.91	15.50	15.78	15.78	0.13%	19,403
May 11, 2026	16.36	16.36	15.73	15.76	15.76	-3.61%	27,221
May 8, 2026	16.18	16.50	16.18	16.35	16.35	0.43%	12,805
May 7, 2026	16.06	16.28	15.93	16.28	16.28	1.24%	20,594
May 6, 2026	16.07	16.19	15.82	16.08	16.08	0.75%	18,022
May 5, 2026	15.85	16.04	15.79	15.96	15.96	0.63%	20,332
May 4, 2026	16.14	16.31	15.80	15.86	15.86	-2.70%	33,294
May 1, 2026	16.20	16.56	15.97	16.30	16.30	0.56%	25,553
Apr 30, 2026	16.13	16.44	16.06	16.21	16.21	-0.06%	24,056
Apr 29, 2026	16.29	16.45	16.14	16.22	16.22	-1.46%	14,886
Apr 28, 2026	16.55	16.74	16.25	16.46	16.46	-	29,718
Apr 27, 2026	16.29	16.59	16.29	16.46	16.46	0.73%	15,461
Apr 24, 2026	16.04	16.43	16.04	16.34	16.34	1.74%	17,265
Apr 23, 2026	16.53	16.63	15.95	16.06	16.06	-3.49%	9,849
Apr 22, 2026	16.75	16.88	16.35	16.64	16.64	-0.66%	13,171
Apr 21, 2026	16.86	17.47	16.60	16.75	16.75	-0.89%	18,431
Apr 20, 2026	17.15	17.28	16.85	16.90	16.90	-1.46%	15,792
Apr 17, 2026	16.86	17.40	16.75	17.15	17.15	3.59%	34,698
Apr 16, 2026	16.73	16.84	16.49	16.56	16.56	-1.87%	29,700
Apr 15, 2026	16.86	16.91	16.72	16.87	16.87	-0.30%	10,003
Apr 14, 2026	17.08	17.13	16.83	16.92	16.92	-1.11%	16,304
Apr 13, 2026	16.89	17.21	16.89	17.11	17.11	0.94%	19,911
Apr 10, 2026	17.12	17.12	16.77	16.95	16.95	-1.45%	20,597
Apr 9, 2026	16.72	17.31	16.68	17.20	17.20	2.26%	22,148
Apr 8, 2026	16.83	16.92	16.63	16.82	16.82	2.69%	31,390
Apr 7, 2026	16.27	16.46	16.01	16.38	16.38	0.43%	24,634
Apr 6, 2026	16.02	16.31	15.98	16.31	16.31	1.12%	19,703
Apr 2, 2026	15.75	16.14	15.47	16.13	16.13	1.57%	38,706
Apr 1, 2026	15.71	15.94	15.54	15.88	15.88	1.86%	25,945
Mar 31, 2026	15.81	15.85	15.41	15.59	15.59	-1.02%	67,804
Mar 30, 2026	15.52	15.82	15.37	15.75	15.75	1.68%	39,064
Mar 27, 2026	15.73	15.73	15.40	15.49	15.49	-1.71%	16,456
Mar 26, 2026	15.77	15.90	15.63	15.76	15.76	-0.44%	19,761
Mar 25, 2026	16.17	16.17	15.79	15.83	15.83	-0.88%	33,819
Mar 24, 2026	15.87	16.12	15.80	15.97	15.97	0.57%	40,801
Mar 23, 2026	15.46	15.91	15.43	15.88	15.88	4.82%	39,888
Mar 20, 2026	15.23	15.41	14.83	15.15	15.15	-0.26%	89,967
Mar 19, 2026	15.28	15.54	14.99	15.19	15.19	-1.04%	39,482