5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+5.23%
6 MONTH PERFORMANCE
+1.03%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.19 | $17.02 (-0.99%) | $17.27 | $17.02 | 11.18 K | $240.41 M |
| 06/18/2026 | $17.02 | $17.19 (1%) | $17.25 | $16.88 | 49.74 K | $242.81 M |
| 06/17/2026 | $17.13 | $16.75 (-2.22%) | $17.13 | $16.56 | 22.13 K | $236.60 M |
| 06/16/2026 | $17.27 | $17.06 (-1.22%) | $17.27 | $16.98 | 18.85 K | $240.98 M |
| 06/15/2026 | $17.41 | $17.10 (-1.78%) | $17.50 | $17.10 | 41.00 K | $241.54 M |
| 06/12/2026 | $17.13 | $17.45 (1.87%) | $17.45 | $16.99 | 29.00 K | $246.48 M |
| 06/11/2026 | $17.44 | $17.09 (-2.01%) | $17.44 | $17.09 | 12.63 K | $241.40 M |
| 06/10/2026 | $17.19 | $17.37 (1.05%) | $17.49 | $16.77 | 24.00 K | $245.35 M |
| 06/09/2026 | $16.89 | $17.07 (1.07%) | $17.20 | $16.36 | 29.40 K | $241.12 M |
| 06/08/2026 | $16.82 | $16.76 (-0.36%) | $17.05 | $16.57 | 19.90 K | $236.74 M |
| 06/05/2026 | $16.54 | $16.82 (1.69%) | $17.00 | $16.25 | 13.41 K | $237.59 M |
| 06/04/2026 | $16.29 | $16.52 (1.41%) | $16.58 | $16.07 | 14.00 K | $233.35 M |
| 06/03/2026 | $16.59 | $16.00 (-3.56%) | $16.59 | $15.95 | 34.81 K | $226.00 M |
| 06/02/2026 | $16.52 | $16.56 (0.24%) | $16.82 | $16.52 | 18.40 K | $233.91 M |
| 06/01/2026 | $16.85 | $16.65 (-1.19%) | $16.90 | $16.49 | 25.30 K | $235.18 M |
| 05/29/2026 | $16.95 | $17.04 (0.53%) | $17.16 | $16.70 | 17.55 K | $240.69 M |
| 05/28/2026 | $16.77 | $16.88 (0.66%) | $17.00 | $16.60 | 22.30 K | $238.43 M |
| 05/27/2026 | $16.74 | $16.81 (0.42%) | $16.98 | $16.70 | 18.20 K | $237.44 M |
| 05/26/2026 | $16.33 | $16.74 (2.51%) | $16.81 | $16.33 | 24.40 K | $236.46 M |
| 05/22/2026 | $16.51 | $16.33 (-1.09%) | $16.51 | $16.20 | 18.21 K | $230.66 M |
| 05/21/2026 | $16.29 | $16.37 (0.49%) | $16.59 | $16.10 | 17.33 K | $231.23 M |
| 05/20/2026 | $16.21 | $16.37 (0.99%) | $16.65 | $16.19 | 24.20 K | $231.23 M |
| 05/19/2026 | $15.91 | $16.18 (1.7%) | $16.38 | $15.91 | 17.90 K | $228.55 M |
| 05/18/2026 | $15.71 | $15.98 (1.72%) | $16.08 | $15.70 | 12.30 K | $225.72 M |
| 05/15/2026 | $15.95 | $15.66 (-1.82%) | $15.95 | $15.66 | 18.21 K | $221.20 M |
| 05/14/2026 | $15.81 | $16.06 (1.58%) | $16.10 | $15.76 | 15.45 K | $226.85 M |
| 05/13/2026 | $15.63 | $15.82 (1.22%) | $16.09 | $15.63 | 20.73 K | $223.46 M |
| 05/12/2026 | $15.71 | $15.78 (0.45%) | $15.91 | $15.50 | 19.40 K | $222.90 M |
| 05/11/2026 | $16.36 | $15.76 (-3.67%) | $16.36 | $15.73 | 27.22 K | $222.61 M |
| 05/08/2026 | $16.18 | $16.35 (1.05%) | $16.50 | $16.18 | 12.81 K | $230.95 M |
| 05/07/2026 | $16.06 | $16.28 (1.37%) | $16.28 | $15.93 | 20.60 K | $229.96 M |
| 05/06/2026 | $16.07 | $16.08 (0.06%) | $16.18 | $15.82 | 18.02 K | $227.13 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 | $242.25 M |
| 04/16/2026 | $16.73 | $16.56 (-1.02%) | $16.84 | $16.49 | 29.70 K | $233.91 M |
| 04/15/2026 | $16.86 | $16.87 (0.06%) | $16.91 | $16.72 | 10.00 K | $238.29 M |
| 04/14/2026 | $17.08 | $16.92 (-0.94%) | $17.13 | $16.83 | 16.30 K | $239.00 M |
| 04/13/2026 | $16.89 | $17.11 (1.3%) | $17.21 | $16.89 | 19.91 K | $241.68 M |
| 04/10/2026 | $17.12 | $16.95 (-0.99%) | $17.12 | $16.77 | 20.60 K | $239.42 M |
| 04/09/2026 | $16.72 | $17.20 (2.87%) | $17.31 | $16.68 | 22.15 K | $242.95 M |
| 04/08/2026 | $16.83 | $16.82 (-0.06%) | $16.92 | $16.63 | 31.40 K | $237.59 M |
| 04/07/2026 | $16.27 | $16.38 (0.68%) | $16.46 | $16.01 | 24.63 K | $231.37 M |
| 04/06/2026 | $16.02 | $16.31 (1.81%) | $16.31 | $15.98 | 19.70 K | $230.38 M |
| 04/02/2026 | $15.75 | $16.13 (2.41%) | $16.14 | $15.47 | 38.71 K | $227.84 M |
| 04/01/2026 | $15.71 | $15.88 (1.08%) | $15.94 | $15.54 | 25.95 K | $224.31 M |
| 03/31/2026 | $15.81 | $15.59 (-1.39%) | $15.85 | $15.41 | 67.80 K | $220.21 M |
| 03/30/2026 | $15.52 | $15.75 (1.48%) | $15.82 | $15.37 | 39.10 K | $222.47 M |
| 03/27/2026 | $15.73 | $15.49 (-1.53%) | $15.73 | $15.40 | 16.50 K | $218.80 M |
| 03/26/2026 | $15.77 | $15.76 (-0.06%) | $15.90 | $15.63 | 19.80 K | $222.61 M |
| 03/25/2026 | $16.17 | $15.83 (-2.1%) | $16.17 | $15.79 | 33.82 K | $223.60 M |
| 03/24/2026 | $15.87 | $15.97 (0.63%) | $16.12 | $15.80 | 40.80 K | $225.58 M |
| 03/23/2026 | $15.46 | $15.88 (2.72%) | $15.91 | $15.43 | 39.90 K | $224.31 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.
