5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-6.49%
6 MONTH PERFORMANCE
+0.54%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-12.59%
LCNB Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $16.37 | $16.85 (2.9%) | $17.00 | $16.37 | 13.89 K | $237.58 M |
| 12/09/2025 | $16.26 | $16.51 (1.54%) | $16.60 | $16.21 | 27.20 K | $232.75 M |
| 12/08/2025 | $15.98 | $16.18 (1.25%) | $16.25 | $15.98 | 22.92 K | $228.10 M |
| 12/05/2025 | $16.06 | $16.03 (-0.19%) | $16.11 | $15.97 | 9.44 K | $225.98 M |
| 12/04/2025 | $16.10 | $16.06 (-0.25%) | $16.18 | $16.03 | 23.20 K | $226.40 M |
| 12/03/2025 | $15.77 | $16.09 (2.03%) | $16.09 | $15.55 | 31.14 K | $226.83 M |
| 12/02/2025 | $16.00 | $15.65 (-2.19%) | $16.07 | $15.65 | 13.60 K | $220.62 M |
| 12/01/2025 | $15.58 | $15.90 (2.05%) | $15.94 | $15.58 | 14.23 K | $224.15 M |
| 11/28/2025 | $15.90 | $15.87 (-0.19%) | $15.96 | $15.74 | 15.00 K | $223.73 M |
| 11/26/2025 | $15.75 | $15.88 (0.83%) | $15.97 | $15.75 | 20.81 K | $223.87 M |
| 11/25/2025 | $15.85 | $15.92 (0.44%) | $16.00 | $15.80 | 25.74 K | $224.43 M |
| 11/24/2025 | $15.99 | $15.72 (-1.69%) | $15.99 | $15.44 | 38.25 K | $221.61 M |
| 11/21/2025 | $15.35 | $15.97 (4.04%) | $16.00 | $15.35 | 32.10 K | $225.14 M |
| 11/20/2025 | $15.43 | $15.31 (-0.78%) | $15.72 | $15.27 | 12.62 K | $215.83 M |
| 11/19/2025 | $15.40 | $15.25 (-0.97%) | $15.44 | $15.17 | 16.02 K | $214.99 M |
| 11/18/2025 | $15.30 | $15.23 (-0.46%) | $15.42 | $15.18 | 12.20 K | $214.70 M |
| 11/17/2025 | $15.84 | $15.25 (-3.72%) | $15.84 | $15.18 | 22.33 K | $214.99 M |
| 11/14/2025 | $15.55 | $15.85 (1.93%) | $15.85 | $15.45 | 31.20 K | $223.44 M |
| 11/13/2025 | $15.50 | $15.57 (0.45%) | $15.62 | $15.40 | 29.70 K | $219.50 M |
| 11/12/2025 | $15.50 | $15.49 (-0.06%) | $15.60 | $15.44 | 24.80 K | $218.37 M |
| 11/11/2025 | $15.65 | $15.49 (-1.02%) | $15.65 | $15.49 | 7.92 K | $218.37 M |
| 11/10/2025 | $15.59 | $15.55 (-0.26%) | $15.76 | $15.55 | 13.90 K | $219.21 M |
| 11/07/2025 | $15.50 | $15.55 (0.32%) | $15.86 | $15.50 | 12.05 K | $219.21 M |
| 11/06/2025 | $15.32 | $15.47 (0.98%) | $15.57 | $15.30 | 20.20 K | $218.09 M |
| 11/05/2025 | $15.35 | $15.63 (1.82%) | $15.63 | $15.16 | 39.55 K | $220.34 M |
| 11/04/2025 | $15.27 | $15.30 (0.2%) | $15.64 | $15.21 | 14.20 K | $215.69 M |
| 11/03/2025 | $15.36 | $15.58 (1.43%) | $15.68 | $15.04 | 15.74 K | $219.64 M |
| 10/31/2025 | $15.37 | $15.36 (-0.07%) | $15.38 | $15.17 | 13.50 K | $216.54 M |
| 10/30/2025 | $15.22 | $15.44 (1.45%) | $15.69 | $15.22 | 18.63 K | $217.66 M |
| 10/29/2025 | $15.45 | $15.22 (-1.49%) | $15.70 | $15.02 | 30.44 K | $214.56 M |
| 10/28/2025 | $15.35 | $15.42 (0.46%) | $15.53 | $15.20 | 19.22 K | $217.38 M |
| 10/27/2025 | $15.60 | $15.27 (-2.12%) | $15.65 | $15.25 | 26.00 K | $215.27 M |
| 10/24/2025 | $15.03 | $15.60 (3.79%) | $15.60 | $15.03 | 22.30 K | $219.92 M |
| 10/23/2025 | $14.98 | $15.03 (0.33%) | $15.24 | $14.85 | 25.40 K | $211.88 M |
| 10/22/2025 | $14.65 | $14.83 (1.23%) | $14.93 | $14.65 | 26.60 K | $209.06 M |
| 10/21/2025 | $14.80 | $14.72 (-0.54%) | $14.85 | $14.67 | 31.60 K | $207.51 M |
| 10/20/2025 | $14.65 | $14.81 (1.09%) | $14.97 | $14.65 | 17.10 K | $208.78 M |
| 10/17/2025 | $14.57 | $14.61 (0.27%) | $14.99 | $14.57 | 30.40 K | $205.79 M |
| 10/16/2025 | $14.76 | $14.53 (-1.56%) | $14.76 | $14.42 | 29.84 K | $204.67 M |
| 10/15/2025 | $15.00 | $14.88 (-0.8%) | $15.17 | $14.85 | 14.40 K | $209.60 M |
| 10/14/2025 | $14.52 | $14.93 (2.82%) | $14.96 | $14.52 | 12.45 K | $210.30 M |
| 10/13/2025 | $14.60 | $14.68 (0.55%) | $14.68 | $14.31 | 23.13 K | $206.78 M |
| 10/10/2025 | $14.98 | $14.35 (-4.21%) | $14.98 | $14.35 | 27.62 K | $202.13 M |
| 10/09/2025 | $14.81 | $14.96 (1.01%) | $15.00 | $14.50 | 32.70 K | $210.72 M |
| 10/08/2025 | $14.59 | $14.85 (1.78%) | $14.85 | $14.56 | 13.04 K | $209.17 M |
| 10/07/2025 | $14.75 | $14.52 (-1.56%) | $14.89 | $14.52 | 54.24 K | $204.53 M |
| 10/06/2025 | $15.08 | $14.73 (-2.32%) | $15.08 | $14.55 | 37.34 K | $207.48 M |
| 10/03/2025 | $14.90 | $14.99 (0.6%) | $15.00 | $14.90 | 12.50 K | $211.15 M |
| 10/02/2025 | $14.98 | $14.82 (-1.07%) | $14.98 | $14.62 | 29.20 K | $208.75 M |
| 10/01/2025 | $14.91 | $14.91 (0%) | $15.28 | $14.85 | 15.40 K | $210.02 M |
| 09/30/2025 | $15.01 | $14.99 (-0.13%) | $15.18 | $14.86 | 17.70 K | $211.15 M |
| 09/29/2025 | $15.69 | $15.09 (-3.82%) | $15.69 | $15.00 | 44.90 K | $212.55 M |
| 09/26/2025 | $15.69 | $15.71 (0.13%) | $15.73 | $15.62 | 9.93 K | $221.29 M |
| 09/25/2025 | $15.67 | $15.62 (-0.32%) | $15.90 | $15.60 | 8.80 K | $220.02 M |
| 09/24/2025 | $15.75 | $15.76 (0.06%) | $15.89 | $15.58 | 11.50 K | $221.99 M |
| 09/23/2025 | $15.91 | $15.65 (-1.63%) | $15.91 | $15.55 | 19.44 K | $220.44 M |
| 09/22/2025 | $15.41 | $15.77 (2.34%) | $16.05 | $15.41 | 13.20 K | $222.13 M |
| 09/19/2025 | $16.23 | $16.02 (-1.29%) | $16.30 | $15.57 | 65.50 K | $225.65 M |
| 09/18/2025 | $15.78 | $16.35 (3.61%) | $16.47 | $15.78 | 19.40 K | $230.30 M |
| 09/17/2025 | $16.00 | $15.85 (-0.94%) | $16.37 | $15.85 | 22.10 K | $223.26 M |
| 09/16/2025 | $16.07 | $15.95 (-0.75%) | $16.07 | $15.73 | 21.81 K | $224.67 M |
| 09/15/2025 | $15.80 | $15.93 (0.82%) | $15.95 | $15.80 | 10.80 K | $224.39 M |
| 09/12/2025 | $16.09 | $15.75 (-2.11%) | $16.09 | $15.75 | 9.30 K | $221.85 M |
| 09/11/2025 | $16.03 | $16.25 (1.37%) | $16.34 | $15.87 | 22.34 K | $228.89 M |
| 09/10/2025 | $15.77 | $16.03 (1.65%) | $16.07 | $15.77 | 13.14 K | $225.79 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.
