5 DAY PERFORMANCE
-15.26%
1 MONTH PERFORMANCE
-11.68%
3 MONTH PERFORMANCE
-15.09%
6 MONTH PERFORMANCE
+4.70%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
+6.91%
LCNB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.30 | $19.53 (-3.79%) | $20.50 | $19.43 | 25.35 K | |
| 11/04/2026 | $20.16 | $20.29 (0.64%) | $20.49 | $20.02 | 34.24 K | $287.44 M |
| 11/03/2026 | $20.07 | $19.67 (-1.99%) | $20.07 | $19.52 | 21.53 K | $278.65 M |
| 11/02/2026 | $19.83 | $20.00 (0.86%) | $20.27 | $19.83 | 31.93 K | $283.33 M |
| 10/30/2026 | $19.96 | $19.72 (-1.2%) | $19.97 | $19.67 | 20.35 K | $279.36 M |
| 10/29/2026 | $19.82 | $19.93 (0.55%) | $19.94 | $19.63 | 18.01 K | $282.34 M |
| 10/28/2026 | $19.89 | $19.64 (-1.26%) | $19.89 | $19.07 | 23.50 K | $278.23 M |
| 10/27/2026 | $19.75 | $19.81 (0.3%) | $19.95 | $19.49 | 36.43 K | $280.64 M |
| 10/26/2026 | $19.73 | $19.57 (-0.81%) | $19.94 | $19.46 | 25.62 K | $277.24 M |
| 10/23/2026 | $19.51 | $19.73 (1.13%) | $19.78 | $19.30 | 30.65 K | $279.50 M |
| 10/22/2026 | $18.62 | $19.70 (5.8%) | $19.78 | $18.62 | 26.80 K | $279.08 M |
| 10/21/2026 | $19.28 | $19.05 (-1.19%) | $19.28 | $18.82 | 20.24 K | $269.87 M |
| 10/20/2026 | $19.08 | $19.24 (0.84%) | $19.54 | $19.01 | 32.01 K | $272.56 M |
| 10/19/2026 | $18.90 | $18.98 (0.42%) | $19.33 | $18.80 | 34.60 K | $268.88 M |
| 10/16/2026 | $18.84 | $18.88 (0.21%) | $19.20 | $18.84 | 19.00 K | $267.46 M |
| 10/15/2026 | $18.68 | $18.79 (0.59%) | $19.05 | $18.67 | 16.05 K | $266.19 M |
| 10/14/2026 | $18.38 | $18.56 (0.98%) | $18.74 | $18.38 | 23.42 K | $262.93 M |
| 10/13/2026 | $18.61 | $18.64 (0.16%) | $18.92 | $18.40 | 26.30 K | $264.06 M |
| 10/12/2026 | $18.52 | $18.69 (0.92%) | $18.88 | $18.52 | 24.53 K | $264.77 M |
| 10/09/2026 | $18.78 | $18.52 (-1.38%) | $18.78 | $18.45 | 13.50 K | $262.20 M |
| 10/08/2026 | $18.85 | $18.94 (0.48%) | $19.20 | $18.66 | 26.12 K | $268.15 M |
| 10/07/2026 | $18.77 | $18.70 (-0.37%) | $19.34 | $18.56 | 31.20 K | $264.75 M |
| 10/06/2026 | $18.98 | $18.83 (-0.79%) | $19.35 | $18.74 | 15.94 K | $266.59 M |
| 10/05/2026 | $18.86 | $18.92 (0.32%) | $19.08 | $18.75 | 30.33 K | $267.87 M |
| 10/02/2026 | $18.96 | $18.94 (-0.11%) | $19.07 | $18.83 | 24.10 K | $268.15 M |
| 10/01/2026 | $18.41 | $18.79 (2.06%) | $18.93 | $18.27 | 29.11 K | $266.03 M |
| 09/30/2026 | $18.65 | $18.47 (-0.97%) | $18.71 | $18.23 | 29.54 K | $261.50 M |
| 09/29/2026 | $18.84 | $18.62 (-1.17%) | $18.86 | $18.60 | 21.84 K | $263.62 M |
| 09/28/2026 | $18.82 | $18.82 (0%) | $18.90 | $18.54 | 25.02 K | $266.45 M |
| 09/25/2026 | $18.39 | $18.83 (2.39%) | $18.92 | $18.00 | 35.33 K | $266.59 M |
| 09/24/2026 | $18.59 | $18.41 (-0.97%) | $18.59 | $18.21 | 26.80 K | $260.65 M |
| 09/23/2026 | $18.84 | $18.53 (-1.65%) | $18.84 | $18.22 | 51.60 K | $262.34 M |
| 09/22/2026 | $19.10 | $18.95 (-0.79%) | $19.13 | $18.72 | 26.30 K | $268.29 M |
| 09/21/2026 | $18.80 | $18.93 (0.69%) | $18.96 | $18.72 | 24.93 K | $268.01 M |
| 09/18/2026 | $19.15 | $18.79 (-1.88%) | $19.33 | $18.78 | 91.02 K | $266.03 M |
| 09/17/2026 | $19.40 | $19.15 (-1.29%) | $19.43 | $18.90 | 31.03 K | $271.12 M |
| 09/16/2026 | $19.93 | $19.21 (-3.61%) | $19.93 | $19.06 | 35.50 K | $271.97 M |
| 09/15/2026 | $19.36 | $19.47 (0.57%) | $19.56 | $19.36 | 30.80 K | $275.65 M |
| 09/14/2026 | $19.20 | $19.29 (0.47%) | $19.60 | $19.10 | 40.35 K | $273.10 M |
| 09/11/2026 | $19.37 | $19.11 (-1.34%) | $19.37 | $18.87 | 20.00 K | $270.56 M |
| 09/10/2026 | $18.93 | $19.20 (1.43%) | $19.20 | $18.85 | 22.14 K | $271.83 M |
| 09/09/2026 | $18.90 | $18.97 (0.37%) | $19.22 | $18.84 | 20.25 K | $268.57 M |
| 09/08/2026 | $19.42 | $18.97 (-2.32%) | $19.42 | $18.92 | 24.04 K | $268.57 M |
| 09/04/2026 | $18.98 | $19.53 (2.9%) | $19.53 | $18.98 | 20.93 K | $276.50 M |
| 09/03/2026 | $19.36 | $19.10 (-1.34%) | $19.46 | $18.88 | 28.00 K | $270.41 M |
| 09/02/2026 | $19.02 | $19.20 (0.95%) | $19.41 | $19.02 | 39.44 K | $271.83 M |
| 09/01/2026 | $19.13 | $18.84 (-1.52%) | $19.16 | $18.77 | 18.82 K | $266.73 M |
| 08/31/2026 | $19.44 | $19.33 (-0.57%) | $19.52 | $19.12 | 30.84 K | $273.67 M |
| 08/28/2026 | $19.26 | $19.43 (0.88%) | $19.65 | $19.10 | 29.34 K | $275.09 M |
| 08/27/2026 | $19.12 | $19.34 (1.15%) | $19.45 | $18.99 | 33.80 K | $273.81 M |
| 08/26/2026 | $19.63 | $19.18 (-2.29%) | $19.63 | $19.05 | 34.04 K | $271.55 M |
| 08/25/2026 | $19.49 | $19.63 (0.72%) | $19.77 | $19.28 | 29.40 K | $277.92 M |
| 08/24/2026 | $19.48 | $19.47 (-0.05%) | $19.73 | $19.34 | 18.44 K | $275.65 M |
| 08/21/2026 | $19.64 | $19.43 (-1.07%) | $19.64 | $19.35 | 36.61 K | $275.09 M |
| 08/20/2026 | $19.68 | $19.53 (-0.76%) | $19.93 | $19.46 | 18.92 K | $276.50 M |
| 08/19/2026 | $20.29 | $19.79 (-2.46%) | $20.33 | $19.69 | 35.72 K | $280.18 M |
| 08/18/2026 | $20.03 | $20.20 (0.85%) | $20.26 | $19.81 | 29.93 K | $285.99 M |
| 08/17/2026 | $19.69 | $19.89 (1.02%) | $20.07 | $19.50 | 53.20 K | $281.60 M |
| 08/14/2026 | $20.00 | $19.85 (-0.75%) | $20.18 | $19.51 | 19.20 K | $281.03 M |
| 08/13/2026 | $19.88 | $19.98 (0.5%) | $20.06 | $19.85 | 21.87 K | $282.87 M |
| 08/12/2026 | $19.78 | $19.70 (-0.4%) | $20.12 | $19.68 | 41.30 K | $278.91 M |
| 08/11/2026 | $19.60 | $19.78 (0.92%) | $19.96 | $19.40 | 34.14 K | $280.04 M |
| 08/10/2026 | $19.79 | $19.58 (-1.06%) | $19.79 | $19.25 | 66.94 K | $277.21 M |
| 08/07/2026 | $20.03 | $19.87 (-0.8%) | $20.03 | $19.57 | 43.13 K | $281.32 M |
| 08/06/2026 | $19.95 | $20.01 (0.3%) | $20.09 | $19.56 | 57.70 K | $283.30 M |
| 08/05/2026 | $20.41 | $19.68 (-3.58%) | $20.47 | $19.66 | 37.71 K | $278.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
