5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
-4.41%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
+14.45%
LCNB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.05 | $16.11 (0.34%) | $16.15 | $15.93 | 8.99 K | $226.78 M |
| 05/05/2026 | $15.85 | $15.96 (0.69%) | $16.04 | $15.79 | 20.33 K | $225.44 M |
| 05/04/2026 | $16.14 | $15.86 (-1.73%) | $16.31 | $15.80 | 33.30 K | $224.03 M |
| 05/01/2026 | $16.20 | $16.30 (0.62%) | $16.56 | $15.97 | 25.55 K | $230.24 M |
| 04/30/2026 | $16.13 | $16.21 (0.5%) | $16.43 | $16.06 | 24.10 K | $228.97 M |
| 04/29/2026 | $16.29 | $16.22 (-0.43%) | $16.45 | $16.14 | 14.90 K | $229.11 M |
| 04/28/2026 | $16.55 | $16.46 (-0.54%) | $16.74 | $16.25 | 29.72 K | $232.50 M |
| 04/27/2026 | $16.29 | $16.46 (1.04%) | $16.59 | $16.29 | 15.50 K | $232.50 M |
| 04/24/2026 | $16.04 | $16.34 (1.87%) | $16.43 | $16.04 | 17.30 K | $230.81 M |
| 04/23/2026 | $16.53 | $16.06 (-2.84%) | $16.63 | $15.95 | 9.85 K | $226.85 M |
| 04/22/2026 | $16.75 | $16.64 (-0.66%) | $16.88 | $16.35 | 13.20 K | $235.04 M |
| 04/21/2026 | $16.86 | $16.75 (-0.65%) | $17.47 | $16.60 | 18.43 K | $236.60 M |
| 04/20/2026 | $17.15 | $16.90 (-1.46%) | $17.27 | $16.85 | 15.80 K | $238.72 M |
| 04/17/2026 | $16.86 | $17.15 (1.72%) | $17.40 | $16.75 | 34.70 K | $241.93 M |
| 04/16/2026 | $16.73 | $16.56 (-1.02%) | $16.84 | $16.49 | 29.70 K | $233.61 M |
| 04/15/2026 | $16.86 | $16.87 (0.06%) | $16.91 | $16.72 | 10.00 K | $237.98 M |
| 04/14/2026 | $17.08 | $16.92 (-0.94%) | $17.13 | $16.83 | 16.30 K | $238.69 M |
| 04/13/2026 | $16.89 | $17.11 (1.3%) | $17.21 | $16.89 | 19.91 K | $241.37 M |
| 04/10/2026 | $17.12 | $16.95 (-0.99%) | $17.12 | $16.77 | 20.60 K | $239.11 M |
| 04/09/2026 | $16.72 | $17.20 (2.87%) | $17.31 | $16.68 | 22.15 K | $242.64 M |
| 04/08/2026 | $16.83 | $16.82 (-0.06%) | $16.92 | $16.63 | 31.40 K | $237.28 M |
| 04/07/2026 | $16.27 | $16.38 (0.68%) | $16.46 | $16.01 | 24.63 K | $231.07 M |
| 04/06/2026 | $16.02 | $16.31 (1.81%) | $16.31 | $15.98 | 19.70 K | $230.08 M |
| 04/02/2026 | $15.75 | $16.13 (2.41%) | $16.14 | $15.47 | 38.71 K | $227.54 M |
| 04/01/2026 | $15.71 | $15.88 (1.08%) | $15.94 | $15.54 | 25.95 K | $224.02 M |
| 03/31/2026 | $15.81 | $15.59 (-1.39%) | $15.85 | $15.41 | 67.80 K | $219.92 M |
| 03/30/2026 | $15.52 | $15.75 (1.48%) | $15.82 | $15.37 | 39.10 K | $222.18 M |
| 03/27/2026 | $15.73 | $15.49 (-1.53%) | $15.73 | $15.40 | 16.50 K | $218.51 M |
| 03/26/2026 | $15.77 | $15.76 (-0.06%) | $15.90 | $15.63 | 19.80 K | $222.32 M |
| 03/25/2026 | $16.17 | $15.83 (-2.1%) | $16.17 | $15.79 | 33.82 K | $223.31 M |
| 03/24/2026 | $15.87 | $15.97 (0.63%) | $16.12 | $15.80 | 40.80 K | $225.29 M |
| 03/23/2026 | $15.46 | $15.88 (2.72%) | $15.91 | $15.43 | 39.90 K | $224.02 M |
| 03/20/2026 | $15.23 | $15.15 (-0.53%) | $15.41 | $14.83 | 90.00 K | $213.72 M |
| 03/19/2026 | $15.28 | $15.19 (-0.59%) | $15.54 | $14.99 | 39.48 K | $214.28 M |
| 03/18/2026 | $15.74 | $15.35 (-2.48%) | $15.86 | $15.30 | 44.40 K | $216.54 M |
| 03/17/2026 | $16.12 | $15.69 (-2.67%) | $16.16 | $15.63 | 43.00 K | $221.34 M |
| 03/16/2026 | $16.46 | $16.11 (-2.13%) | $16.67 | $16.11 | 20.90 K | $227.26 M |
| 03/13/2026 | $16.50 | $16.22 (-1.7%) | $16.70 | $16.03 | 36.44 K | $228.81 M |
| 03/12/2026 | $16.37 | $16.44 (0.43%) | $16.61 | $16.15 | 22.90 K | $231.92 M |
| 03/11/2026 | $16.75 | $16.66 (-0.54%) | $16.76 | $16.45 | 17.30 K | $235.02 M |
| 03/10/2026 | $16.57 | $16.77 (1.21%) | $17.17 | $16.57 | 21.13 K | $236.57 M |
| 03/09/2026 | $16.73 | $16.71 (-0.12%) | $17.51 | $16.35 | 21.20 K | $235.72 M |
| 03/06/2026 | $16.90 | $16.83 (-0.41%) | $16.90 | $16.55 | 33.83 K | $237.42 M |
| 03/05/2026 | $17.33 | $16.91 (-2.42%) | $17.50 | $16.85 | 34.93 K | $238.55 M |
| 03/04/2026 | $17.40 | $17.51 (0.63%) | $17.64 | $17.36 | 15.22 K | $247.01 M |
| 03/03/2026 | $17.15 | $17.24 (0.52%) | $17.32 | $17.03 | 26.74 K | $243.20 M |
| 03/02/2026 | $16.68 | $17.31 (3.78%) | $17.39 | $16.53 | 34.13 K | $244.19 M |
| 02/27/2026 | $17.34 | $16.99 (-2.02%) | $17.50 | $16.95 | 32.50 K | $239.67 M |
| 02/26/2026 | $17.59 | $17.56 (-0.17%) | $17.64 | $17.40 | 20.71 K | $247.72 M |
| 02/25/2026 | $17.40 | $17.47 (0.4%) | $17.49 | $17.11 | 10.21 K | $246.45 M |
| 02/24/2026 | $17.01 | $17.23 (1.29%) | $17.23 | $17.00 | 15.35 K | $243.06 M |
| 02/23/2026 | $17.50 | $17.10 (-2.29%) | $17.50 | $16.86 | 35.94 K | $241.23 M |
| 02/20/2026 | $17.25 | $17.45 (1.16%) | $17.50 | $17.23 | 14.30 K | $246.16 M |
| 02/19/2026 | $17.23 | $17.38 (0.87%) | $17.38 | $17.10 | 20.30 K | $245.18 M |
| 02/18/2026 | $17.62 | $17.36 (-1.48%) | $17.62 | $17.15 | 30.30 K | $244.89 M |
| 02/17/2026 | $17.39 | $17.59 (1.15%) | $17.66 | $17.39 | 28.02 K | $248.14 M |
| 02/13/2026 | $17.33 | $17.28 (-0.29%) | $17.56 | $17.22 | 27.30 K | $243.77 M |
| 02/12/2026 | $17.47 | $17.36 (-0.63%) | $17.47 | $17.08 | 18.93 K | $244.89 M |
| 02/11/2026 | $17.65 | $17.28 (-2.1%) | $17.65 | $17.23 | 13.50 K | $243.77 M |
| 02/10/2026 | $17.39 | $17.49 (0.58%) | $17.68 | $17.39 | 28.50 K | $246.73 M |
| 02/09/2026 | $17.50 | $17.49 (-0.06%) | $17.68 | $17.39 | 12.10 K | $246.73 M |
| 02/06/2026 | $17.80 | $17.48 (-1.8%) | $17.86 | $17.44 | 24.00 K | $246.59 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.
