LCNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.96	19.07	18.83	18.94	18.94	0.80%	24,078
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
Aug 13, 2026	19.88	20.06	19.85	19.98	19.75	1.45%	21,868
Aug 12, 2026	19.78	20.12	19.68	19.70	19.47	-0.43%	41,291
Aug 11, 2026	19.60	19.96	19.40	19.78	19.55	1.02%	34,138
Aug 10, 2026	19.79	19.79	19.25	19.58	19.36	-1.46%	66,942
Aug 7, 2026	20.03	20.03	19.57	19.87	19.64	-0.70%	43,127
Aug 6, 2026	19.95	20.09	19.56	20.01	19.78	1.68%	57,652
Aug 5, 2026	20.41	20.47	19.66	19.68	19.46	-3.58%	37,705
Aug 4, 2026	19.80	20.54	19.71	20.41	20.18	3.03%	102,212
Aug 3, 2026	20.00	20.28	19.77	19.81	19.58	-	54,281
Jul 31, 2026	20.06	20.32	19.76	19.81	19.58	-1.25%	52,676
Jul 30, 2026	20.31	20.53	20.02	20.06	19.83	-1.18%	36,179
Jul 29, 2026	20.78	21.25	20.21	20.30	20.07	-3.24%	65,437
Jul 28, 2026	20.30	21.32	20.26	20.98	20.74	3.05%	89,445
Jul 27, 2026	19.93	20.46	19.93	20.36	20.13	1.80%	47,604
Jul 24, 2026	19.61	20.28	19.18	20.00	19.77	2.30%	43,629