5 DAY PERFORMANCE
-3.12%
1 MONTH PERFORMANCE
-5.94%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-7.60%
YEAR-TO-DATE PERFORMANCE
-3.64%
1 YEAR PERFORMANCE
-0.88%
LCNB Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $14.37 | $14.52 (1.07%) | $14.70 | $14.37 | 7,499 | $200.21 M |
| 03/12/2025 | $14.50 | $14.60 (0.69%) | $14.60 | $14.35 | 14,096 | $200.97 M |
| 03/11/2025 | $14.61 | $14.36 (-1.71%) | $14.63 | $14.36 | 23,606 | $197.67 M |
| 03/10/2025 | $14.93 | $14.54 (-2.61%) | $15.00 | $14.48 | 24,800 | $200.14 M |
| 03/07/2025 | $15.00 | $15.05 (0.33%) | $15.13 | $14.79 | 15,200 | $212.26 M |
| 03/06/2025 | $14.74 | $15.11 (2.51%) | $15.22 | $14.74 | 35,900 | $213.10 M |
| 03/05/2025 | $14.89 | $14.84 (-0.34%) | $15.19 | $14.74 | 18,700 | $209.29 M |
| 03/04/2025 | $15.19 | $15.00 (-1.25%) | $15.27 | $14.60 | 20,127 | $211.55 M |
| 03/03/2025 | $15.39 | $15.17 (-1.43%) | $15.42 | $15.06 | 21,539 | $213.95 M |
| 02/28/2025 | $15.01 | $15.49 (3.2%) | $15.60 | $15.01 | 17,925 | $218.46 M |
| 02/27/2025 | $14.86 | $14.91 (0.34%) | $14.95 | $14.76 | 27,645 | $210.28 M |
| 02/26/2025 | $14.70 | $14.96 (1.77%) | $14.98 | $14.64 | 18,842 | $210.99 M |
| 02/25/2025 | $14.45 | $14.64 (1.31%) | $14.69 | $14.20 | 55,500 | $206.47 M |
| 02/24/2025 | $14.78 | $14.32 (-3.11%) | $14.85 | $14.27 | 42,748 | $201.96 M |
| 02/21/2025 | $14.96 | $14.60 (-2.41%) | $15.00 | $14.60 | 48,300 | $205.91 M |
| 02/20/2025 | $15.05 | $14.81 (-1.59%) | $15.25 | $14.75 | 23,106 | $208.87 M |
| 02/19/2025 | $15.16 | $15.16 (0%) | $15.35 | $15.00 | 17,400 | $213.81 M |
| 02/18/2025 | $15.55 | $15.33 (-1.41%) | $15.68 | $15.27 | 19,300 | $216.20 M |
| 02/14/2025 | $15.61 | $15.43 (-1.15%) | $15.66 | $15.31 | 9,526 | $217.61 M |
| 02/13/2025 | $15.62 | $15.50 (-0.77%) | $15.62 | $15.26 | 6,800 | $218.60 M |
| 02/12/2025 | $15.47 | $15.45 (-0.13%) | $15.97 | $15.45 | 12,214 | $217.90 M |
| 02/11/2025 | $15.58 | $15.73 (0.96%) | $15.81 | $15.56 | 12,245 | $221.85 M |
| 02/10/2025 | $15.62 | $15.60 (-0.13%) | $15.85 | $15.58 | 13,040 | $220.01 M |
| 02/07/2025 | $15.41 | $15.56 (0.97%) | $15.69 | $15.30 | 13,326 | $219.45 M |
| 02/06/2025 | $15.92 | $15.68 (-1.51%) | $15.92 | $15.66 | 6,430 | $221.14 M |
| 02/05/2025 | $15.75 | $15.79 (0.25%) | $15.87 | $15.68 | 19,121 | $222.69 M |
| 02/04/2025 | $15.32 | $15.75 (2.81%) | $15.83 | $15.32 | 10,516 | $222.13 M |
| 02/03/2025 | $15.12 | $15.38 (1.72%) | $15.69 | $15.11 | 26,700 | $216.91 M |
| 01/31/2025 | $15.26 | $15.46 (1.31%) | $16.04 | $14.91 | 32,424 | $218.04 M |
| 01/30/2025 | $15.50 | $15.10 (-2.58%) | $15.50 | $14.95 | 20,023 | $212.96 M |
| 01/29/2025 | $15.02 | $15.37 (2.33%) | $15.40 | $14.89 | 18,030 | $216.77 M |
| 01/28/2025 | $14.91 | $15.20 (1.95%) | $15.25 | $14.88 | 23,915 | $214.37 M |
| 01/27/2025 | $14.75 | $14.95 (1.36%) | $14.95 | $14.75 | 25,145 | $210.85 M |
| 01/24/2025 | $14.96 | $14.83 (-0.87%) | $15.02 | $14.82 | 16,416 | $209.15 M |
| 01/23/2025 | $15.03 | $15.09 (0.4%) | $15.15 | $14.91 | 16,807 | $212.82 M |
| 01/22/2025 | $15.21 | $15.04 (-1.12%) | $15.21 | $15.00 | 15,723 | $212.11 M |
| 01/21/2025 | $15.11 | $15.29 (1.19%) | $15.40 | $14.96 | 18,400 | $215.64 M |
| 01/17/2025 | $15.09 | $15.07 (-0.13%) | $15.11 | $14.87 | 17,900 | $212.54 M |
| 01/16/2025 | $15.21 | $15.07 (-0.92%) | $15.22 | $14.96 | 15,100 | $212.54 M |
| 01/15/2025 | $14.98 | $15.17 (1.27%) | $15.17 | $14.95 | 16,434 | $213.95 M |
| 01/14/2025 | $14.67 | $14.88 (1.43%) | $14.92 | $14.59 | 15,920 | $209.86 M |
| 01/13/2025 | $14.33 | $14.54 (1.47%) | $14.54 | $14.30 | 11,800 | $205.06 M |
| 01/10/2025 | $14.50 | $14.50 (0%) | $14.79 | $14.15 | 40,426 | $204.50 M |
| 01/08/2025 | $14.54 | $14.69 (1.03%) | $14.73 | $14.45 | 16,400 | $207.18 M |
| 01/07/2025 | $14.58 | $14.73 (1.03%) | $14.73 | $14.40 | 22,600 | $207.74 M |
| 01/06/2025 | $14.98 | $14.58 (-2.67%) | $15.13 | $14.58 | 13,400 | $205.63 M |
| 01/03/2025 | $14.85 | $15.00 (1.01%) | $15.00 | $14.67 | 11,600 | $211.55 M |
| 01/02/2025 | $15.07 | $14.94 (-0.86%) | $15.22 | $14.75 | 22,400 | $210.70 M |
| 12/31/2024 | $15.17 | $15.13 (-0.26%) | $15.35 | $15.02 | 21,637 | $213.38 M |
| 12/30/2024 | $14.85 | $15.06 (1.41%) | $15.18 | $14.85 | 9,800 | $212.40 M |
| 12/27/2024 | $15.15 | $14.94 (-1.39%) | $15.28 | $14.88 | 25,300 | $210.70 M |
| 12/26/2024 | $15.34 | $15.36 (0.13%) | $15.44 | $15.21 | 11,300 | $216.63 M |
| 12/24/2024 | $15.31 | $15.45 (0.91%) | $15.50 | $15.24 | 10,423 | $217.90 M |
| 12/23/2024 | $15.26 | $15.33 (0.46%) | $15.50 | $15.03 | 20,735 | $216.20 M |
| 12/20/2024 | $15.48 | $15.24 (-1.55%) | $15.99 | $15.20 | 86,747 | $214.94 M |
| 12/19/2024 | $15.67 | $15.71 (0.26%) | $15.91 | $15.63 | 14,900 | $221.56 M |
| 12/18/2024 | $16.73 | $15.71 (-6.1%) | $16.84 | $15.51 | 25,600 | $221.56 M |
| 12/17/2024 | $16.81 | $16.71 (-0.59%) | $16.83 | $16.59 | 16,807 | $235.67 M |
| 12/16/2024 | $17.19 | $16.89 (-1.75%) | $17.44 | $16.75 | 17,508 | $238.21 M |
| 12/13/2024 | $16.99 | $17.01 (0.12%) | $17.01 | $16.66 | 14,200 | $239.90 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.
