5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
-14.00%
3 MONTH PERFORMANCE
-2.79%
6 MONTH PERFORMANCE
+10.30%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
+4.31%
LCNB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.80 | $18.89 (0.48%) | $18.97 | $18.80 | 4.58 K | |
| 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 |
| 08/04/2026 | $19.80 | $20.41 (3.08%) | $20.54 | $19.71 | 102.21 K | $288.96 M |
| 08/03/2026 | $20.00 | $19.81 (-0.95%) | $20.28 | $19.77 | 54.30 K | $280.47 M |
| 07/31/2026 | $20.06 | $19.81 (-1.25%) | $20.32 | $19.76 | 52.70 K | $280.47 M |
| 07/30/2026 | $20.31 | $20.06 (-1.23%) | $20.53 | $20.02 | 36.20 K | $284.01 M |
| 07/29/2026 | $20.78 | $20.30 (-2.31%) | $21.25 | $20.21 | 70.10 K | $287.40 M |
| 07/28/2026 | $20.30 | $20.98 (3.35%) | $21.32 | $20.26 | 89.45 K | $297.03 M |
| 07/27/2026 | $19.93 | $20.36 (2.16%) | $20.45 | $19.93 | 47.60 K | $288.25 M |
| 07/24/2026 | $19.61 | $20.00 (1.99%) | $20.28 | $19.18 | 43.63 K | $283.16 M |
| 07/23/2026 | $19.35 | $19.55 (1.03%) | $19.82 | $19.18 | 50.91 K | $276.79 M |
| 07/22/2026 | $19.68 | $19.57 (-0.56%) | $20.24 | $19.35 | 63.02 K | $277.07 M |
| 07/21/2026 | $19.82 | $19.36 (-2.32%) | $19.82 | $19.25 | 38.14 K | $274.10 M |
| 07/20/2026 | $19.15 | $19.81 (3.45%) | $20.62 | $19.15 | 85.44 K | $280.47 M |
| 07/17/2026 | $19.84 | $19.14 (-3.53%) | $20.10 | $18.79 | 65.52 K | $270.98 M |
| 07/16/2026 | $18.02 | $19.78 (9.77%) | $20.20 | $18.02 | 104.18 K | $280.04 M |
| 07/15/2026 | $17.60 | $17.90 (1.7%) | $18.18 | $17.53 | 29.40 K | $253.43 M |
| 07/14/2026 | $17.92 | $17.59 (-1.84%) | $18.00 | $17.53 | 14.62 K | $249.04 M |
| 07/13/2026 | $17.64 | $17.76 (0.68%) | $17.90 | $17.38 | 12.60 K | $251.44 M |
| 07/10/2026 | $17.68 | $17.63 (-0.28%) | $17.77 | $17.47 | 16.85 K | $249.03 M |
| 07/09/2026 | $17.45 | $17.60 (0.86%) | $17.66 | $17.31 | 17.10 K | $248.60 M |
| 07/08/2026 | $17.72 | $17.54 (-1.02%) | $17.76 | $17.42 | 30.60 K | $247.76 M |
| 07/07/2026 | $17.97 | $17.73 (-1.34%) | $18.02 | $17.60 | 25.52 K | $250.44 M |
| 07/06/2026 | $17.89 | $17.80 (-0.5%) | $17.89 | $17.52 | 23.02 K | $251.43 M |
| 07/02/2026 | $18.25 | $17.89 (-1.97%) | $18.25 | $17.73 | 13.70 K | $252.70 M |
| 07/01/2026 | $17.70 | $18.20 (2.82%) | $18.21 | $17.70 | 28.93 K | $257.08 M |
| 06/30/2026 | $17.74 | $17.59 (-0.85%) | $17.79 | $17.22 | 21.51 K | $248.46 M |
| 06/29/2026 | $18.25 | $17.74 (-2.79%) | $18.25 | $17.70 | 53.73 K | $250.58 M |
| 06/26/2026 | $17.63 | $18.52 (5.05%) | $18.52 | $17.60 | 309.30 K | $261.60 M |
| 06/25/2026 | $16.96 | $17.67 (4.19%) | $17.74 | $16.96 | 20.30 K | $249.59 M |
| 06/24/2026 | $17.40 | $17.63 (1.32%) | $17.70 | $17.39 | 45.90 K | $249.03 M |
| 06/23/2026 | $17.04 | $17.39 (2.05%) | $17.40 | $17.00 | 14.00 K | $245.64 M |
| 06/22/2026 | $17.19 | $17.02 (-0.99%) | $17.27 | $17.02 | 11.18 K | $240.41 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.
