LCNB Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.06	20.32	19.76	19.81	19.81	-1.25%	52,675
Jul 30, 2026	20.31	20.53	20.02	20.06	20.06	-1.18%	36,179
Jul 29, 2026	20.78	21.25	20.21	20.30	20.30	-3.24%	65,437
Jul 28, 2026	20.30	21.32	20.26	20.98	20.98	3.05%	89,445
Jul 27, 2026	19.93	20.46	19.93	20.36	20.36	1.80%	47,603
Jul 24, 2026	19.61	20.28	19.18	20.00	20.00	2.30%	43,528
Jul 23, 2026	19.35	19.82	19.18	19.55	19.55	-0.10%	50,909
Jul 22, 2026	19.68	20.24	19.35	19.57	19.57	1.08%	63,017
Jul 21, 2026	19.82	19.82	19.25	19.36	19.36	-2.27%	38,135
Jul 20, 2026	19.15	20.62	19.15	19.81	19.81	3.50%	85,441
Jul 17, 2026	19.84	20.10	18.79	19.14	19.14	-3.24%	65,520
Jul 16, 2026	18.02	20.20	18.02	19.78	19.78	10.53%	104,181
Jul 15, 2026	17.60	18.18	17.53	17.90	17.90	1.73%	29,371
Jul 14, 2026	17.92	18.00	17.53	17.59	17.59	-0.96%	14,617
Jul 13, 2026	17.64	17.90	17.38	17.76	17.76	0.74%	12,595
Jul 10, 2026	17.68	17.77	17.47	17.63	17.63	0.17%	16,847
Jul 9, 2026	17.45	17.66	17.31	17.60	17.60	0.34%	17,095
Jul 8, 2026	17.72	17.76	17.42	17.54	17.54	-1.07%	30,556
Jul 7, 2026	17.97	18.02	17.60	17.73	17.73	-0.39%	25,519
Jul 6, 2026	17.89	17.89	17.52	17.80	17.80	-0.50%	23,018
Jul 2, 2026	18.25	18.25	17.73	17.89	17.89	-1.70%	13,650
Jul 1, 2026	17.70	18.21	17.70	18.20	18.20	3.47%	28,930
Jun 30, 2026	17.74	17.79	17.22	17.59	17.59	-0.85%	21,511
Jun 29, 2026	18.25	18.25	17.70	17.74	17.74	-4.21%	53,731
Jun 26, 2026	17.63	18.52	17.60	18.52	18.52	4.81%	309,287
Jun 25, 2026	16.96	17.74	16.96	17.67	17.67	0.23%	20,255
Jun 24, 2026	17.40	17.71	17.39	17.63	17.63	1.38%	45,860
Jun 23, 2026	17.04	17.40	17.00	17.39	17.39	2.17%	13,969
Jun 22, 2026	17.19	17.28	17.02	17.02	17.02	-0.99%	11,175
Jun 18, 2026	17.02	17.25	16.88	17.19	17.19	2.63%	49,739
Jun 17, 2026	17.13	17.13	16.56	16.75	16.75	-1.82%	22,127
Jun 16, 2026	17.27	17.27	16.98	17.06	17.06	-0.23%	18,847
Jun 15, 2026	17.41	17.50	17.10	17.10	17.10	-2.01%	41,002
Jun 12, 2026	17.13	17.45	16.99	17.45	17.45	2.11%	28,955
Jun 11, 2026	17.44	17.44	17.09	17.09	17.09	-1.61%	12,631
Jun 10, 2026	17.19	17.49	16.77	17.37	17.37	1.76%	23,970
Jun 9, 2026	16.89	17.20	16.36	17.07	17.07	1.85%	29,355
Jun 8, 2026	16.82	17.05	16.57	16.76	16.76	-0.36%	19,904
Jun 5, 2026	16.54	17.00	16.25	16.82	16.82	1.82%	13,407
Jun 4, 2026	16.29	16.58	16.07	16.52	16.52	3.25%	13,986
Jun 3, 2026	16.59	16.59	15.95	16.00	16.00	-3.38%	34,813
Jun 2, 2026	16.52	16.82	16.52	16.56	16.56	-0.54%	18,376
Jun 1, 2026	16.85	16.90	16.49	16.65	16.65	-1.01%	25,257
May 29, 2026	16.95	17.16	16.70	17.04	16.82	0.95%	17,549
May 28, 2026	16.77	17.00	16.60	16.88	16.66	0.42%	22,284
May 27, 2026	16.74	16.98	16.70	16.81	16.59	0.42%	18,172
May 26, 2026	16.33	16.81	16.33	16.74	16.52	2.51%	24,375
May 22, 2026	16.51	16.51	16.20	16.33	16.12	-0.24%	18,205
May 21, 2026	16.29	16.59	16.10	16.37	16.16	-	17,333
May 20, 2026	16.21	16.65	16.19	16.37	16.16	1.17%	24,181