Skip to main content
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
16.71
-0.12 (-0.71%)
At close: Mar 9, 2026, 4:00 PM EDT
16.71
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7317.5116.3516.7116.71-0.71%21,199
Mar 6, 202616.9016.9016.5516.8316.83-0.47%33,828
Mar 5, 202617.3317.5016.8516.9116.91-3.43%34,929
Mar 4, 202617.4017.6417.3617.5117.511.57%15,215
Mar 3, 202617.1517.3217.0317.2417.24-0.40%26,709
Mar 2, 202616.6817.3916.5317.3117.311.88%34,129
Feb 27, 202617.3417.5016.9516.9916.77-3.22%32,456
Feb 26, 202617.5917.6417.4017.5617.330.49%20,707
Feb 25, 202617.4017.4917.1117.4717.241.39%10,214
Feb 24, 202617.0117.2317.0017.2317.010.76%15,349
Feb 23, 202617.5017.5016.8617.1016.88-2.03%35,941
Feb 20, 202617.2517.5017.2317.4617.230.43%14,267
Feb 19, 202617.2317.3817.1017.3817.150.12%20,290
Feb 18, 202617.6217.6217.1517.3617.14-1.31%30,275
Feb 17, 202617.3917.6617.3917.5917.361.79%28,023
Feb 13, 202617.3317.5617.2217.2817.06-0.46%27,301
Feb 12, 202617.4717.4717.0817.3617.140.46%18,931
Feb 11, 202617.6517.6517.2317.2817.06-1.20%13,490
Feb 10, 202617.3917.6817.3917.4917.26-28,498
Feb 9, 202617.5017.6817.3917.4917.260.06%12,101
Feb 6, 202617.8017.8617.4417.4817.25-0.57%23,968
Feb 5, 202617.6917.8017.5417.5817.35-1.51%28,660
Feb 4, 202617.6717.8917.6217.8517.621.19%38,046
Feb 3, 202617.5217.6717.2017.6417.410.46%28,493
Feb 2, 202617.0817.7517.0817.5617.332.63%47,551
Jan 30, 202617.0317.2316.7717.1116.89-0.87%29,020
Jan 29, 202617.0117.2616.9517.2617.042.49%12,677
Jan 28, 202617.1517.1516.4516.8416.62-1.00%19,759
Jan 27, 202616.7817.0716.7817.0116.791.25%12,559
Jan 26, 202617.0317.1016.6916.8016.58-1.64%22,369
Jan 23, 202617.4617.4817.0017.0816.86-2.79%25,094
Jan 22, 202617.4017.6417.3717.5717.340.46%22,583
Jan 21, 202616.6617.5116.5917.4917.265.23%54,220
Jan 20, 202616.4616.7716.3816.6216.40-0.42%42,502
Jan 16, 202616.7516.8216.6016.6916.47-0.54%20,352
Jan 15, 202616.5616.8016.5616.7816.560.96%17,576
Jan 14, 202616.3316.6516.3316.6216.401.53%17,059
Jan 13, 202616.4116.4716.2616.3716.160.37%10,822
Jan 12, 202616.3116.4116.1416.3116.10-0.12%25,687
Jan 9, 202616.6516.6516.2616.3316.12-1.92%15,988
Jan 8, 202615.9916.7415.9716.6516.433.48%38,975
Jan 7, 202616.1016.2315.8916.0915.88-0.74%34,507
Jan 6, 202616.2216.2915.9516.2116.00-0.92%44,378
Jan 5, 202616.1516.5916.1516.3616.151.05%19,804
Jan 2, 202616.3517.0016.0916.1915.98-1.22%17,664
Dec 31, 202516.6516.6516.2916.3916.18-1.27%19,906
Dec 30, 202516.7516.7516.5616.6016.39-0.95%20,005
Dec 29, 202516.5916.8716.5316.7616.541.76%20,568
Dec 26, 202516.5016.5616.3216.4716.26-0.63%14,134
Dec 24, 202516.6216.7816.5316.5816.360.21%6,912
Dec 23, 202516.7916.9016.5416.5416.33-2.13%19,894
Dec 22, 202516.9017.1516.8516.9016.680.36%15,899
Dec 19, 202517.4617.5216.8216.8416.62-3.72%53,696
Dec 18, 202517.3517.5917.2817.4917.260.87%16,375
Dec 17, 202517.3917.5517.0717.3417.12-0.63%29,046
Dec 16, 202517.7517.7517.4517.4517.22-1.47%26,873
Dec 15, 202517.5017.8417.0917.7117.482.43%49,763
Dec 12, 202517.3117.5017.1517.2917.07-0.29%34,416
Dec 11, 202516.9617.3416.9517.3417.122.30%28,666
Dec 10, 202516.3717.1016.3716.9516.732.67%72,460
Dec 9, 202516.2616.6016.2116.5116.302.04%27,192
Dec 8, 202515.9816.2515.9816.1815.970.94%22,921
Dec 5, 202516.0616.1115.9716.0315.82-0.19%9,443
Dec 4, 202516.1016.1816.0316.0615.85-0.19%23,198
Dec 3, 202515.7716.0915.5516.0915.882.81%31,144
Dec 2, 202516.0016.0715.6515.6515.45-1.57%13,576
Dec 1, 202515.5815.9415.5815.9015.690.19%14,225
Nov 28, 202515.9015.9715.7515.8715.45-0.06%14,958
Nov 26, 202515.7515.9715.7515.8815.46-0.25%20,811
Nov 25, 202515.8516.0015.8015.9215.501.27%25,741
Nov 24, 202515.9915.9915.4415.7215.30-1.57%38,246
Nov 21, 202515.3516.0015.3515.9715.544.31%32,096
Nov 20, 202515.4315.7215.2715.3114.900.39%12,618
Nov 19, 202515.4015.4415.1715.2514.840.13%16,020
Nov 18, 202515.3015.4215.1815.2314.82-0.13%12,178
Nov 17, 202515.8415.8415.1815.2514.84-3.79%22,326
Nov 14, 202515.5515.8515.4515.8515.431.80%31,159
Nov 13, 202515.5015.6215.4015.5715.160.52%29,673
Nov 12, 202515.5015.6015.4415.4915.08-24,788
Nov 11, 202515.6515.6515.4915.4915.08-0.39%7,915
Nov 10, 202515.5915.7715.5515.5515.14-13,898
Nov 7, 202515.5015.8615.5015.5515.140.55%12,047
Nov 6, 202515.3215.5715.3015.4715.05-1.06%20,163
Nov 5, 202515.3515.6315.1615.6315.212.16%39,546
Nov 4, 202515.2715.6415.2115.3014.89-1.80%14,157
Nov 3, 202515.3615.6815.0415.5815.171.43%15,736
Oct 31, 202515.3715.3815.1715.3614.95-0.52%13,487
Oct 30, 202515.2215.6915.2215.4415.031.45%18,628
Oct 29, 202515.4515.7015.0215.2214.81-1.30%30,441
Oct 28, 202515.3515.5315.2015.4215.010.98%19,215
Oct 27, 202515.6015.6515.2515.2714.86-2.12%25,994
Oct 24, 202515.0315.6015.0315.6015.183.79%22,275
Oct 23, 202514.9815.2414.8515.0314.631.35%25,397
Oct 22, 202514.6514.9314.6514.8314.440.78%26,579
Oct 21, 202514.8014.8514.6714.7214.32-0.64%31,557
Oct 20, 202514.6514.9714.6514.8114.421.37%17,100
Oct 17, 202514.5714.9914.5714.6114.220.55%30,353
Oct 16, 202514.7614.7614.4214.5314.14-2.32%29,840
Oct 15, 202515.0015.1714.8514.8814.48-0.37%14,377
Oct 14, 202514.5214.9614.5214.9314.531.70%12,447