5 DAY PERFORMANCE
-15.65%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
+2.64%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
+16.69%
LCNB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
