Skip to main content
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
16.45
-0.02 (-0.09%)
Apr 29, 2026, 9:59 AM EDT - Market open

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5516.7416.2516.4616.46-29,718
Apr 27, 202616.2916.5916.2916.4616.460.73%15,461
Apr 24, 202616.0416.4316.0416.3416.341.74%17,265
Apr 23, 202616.5316.6315.9516.0616.06-3.49%9,849
Apr 22, 202616.7516.8816.3516.6416.64-0.66%13,171
Apr 21, 202616.8617.4716.6016.7516.75-0.89%18,431
Apr 20, 202617.1517.2816.8516.9016.90-1.46%15,792
Apr 17, 202616.8617.4016.7517.1517.153.59%34,698
Apr 16, 202616.7316.8416.4916.5616.56-1.87%29,697
Apr 15, 202616.8616.9116.7216.8716.87-0.30%10,003
Apr 14, 202617.0817.1316.8316.9216.92-1.11%16,304
Apr 13, 202616.8917.2116.8917.1117.110.94%19,911
Apr 10, 202617.1217.1216.7716.9516.95-1.45%20,597
Apr 9, 202616.7217.3116.6817.2017.202.26%22,148
Apr 8, 202616.8316.9216.6316.8216.822.69%31,390
Apr 7, 202616.2716.4616.0116.3816.380.43%24,634
Apr 6, 202616.0216.3115.9816.3116.311.12%19,703
Apr 2, 202615.7516.1415.4716.1316.131.57%38,706
Apr 1, 202615.7115.9415.5415.8815.881.86%25,945
Mar 31, 202615.8115.8515.4115.5915.59-1.02%67,804
Mar 30, 202615.5215.8215.3715.7515.751.68%39,064
Mar 27, 202615.7315.7315.4015.4915.49-1.71%16,456
Mar 26, 202615.7715.9015.6315.7615.76-0.44%19,761
Mar 25, 202616.1716.1715.7915.8315.83-0.88%33,819
Mar 24, 202615.8716.1215.8015.9715.970.57%40,801
Mar 23, 202615.4615.9115.4315.8815.884.82%39,888
Mar 20, 202615.2315.4114.8315.1515.15-0.26%89,967
Mar 19, 202615.2815.5414.9915.1915.19-1.04%39,482
Mar 18, 202615.7415.8715.3015.3515.35-2.14%44,378
Mar 17, 202616.1216.1615.6315.6915.69-2.64%42,981
Mar 16, 202616.4616.6716.1116.1116.11-0.68%20,860
Mar 13, 202616.5016.7016.0316.2216.22-1.34%36,444
Mar 12, 202616.3716.6116.1516.4416.44-1.32%22,854
Mar 11, 202616.7516.7616.4516.6616.66-0.66%17,265
Mar 10, 202616.5717.1716.5716.7716.770.36%21,127
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%26,735
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