LCNB Corp. LCNB
NASDAQ · United States · Finance
$18.92+0.13 (+0.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18.92 | +0.69% | $18.96 | $18.96 | $18.92 | 476 |
| 2026-10-01 | $18.79 | +1.73% | $18.41 | $18.94 | $18.27 | 29.10K |
| 2026-09-30 | $18.47 | -0.81% | $18.65 | $18.71 | $18.23 | 29.50K |
| 2026-09-29 | $18.62 | -1.06% | $18.84 | $18.86 | $18.60 | 21.80K |
| 2026-09-28 | $18.82 | -0.05% | $18.82 | $18.90 | $18.54 | 25.00K |
| 2026-09-25 | $18.83 | +2.28% | $18.39 | $18.92 | $18.00 | 35.30K |
| 2026-09-24 | $18.41 | -0.65% | $18.59 | $18.59 | $18.21 | 26.80K |
| 2026-09-23 | $18.53 | -2.22% | $18.84 | $18.84 | $18.22 | 51.60K |
| 2026-09-22 | $18.95 | +0.11% | $19.10 | $19.13 | $18.72 | 26.30K |
| 2026-09-21 | $18.93 | +0.75% | $18.80 | $18.96 | $18.72 | 24.90K |
| 2026-09-18 | $18.79 | -1.88% | $19.15 | $19.33 | $18.78 | 91.00K |
| 2026-09-17 | $19.15 | -0.31% | $19.40 | $19.43 | $18.90 | 31.00K |
| 2026-09-16 | $19.21 | -1.34% | $19.93 | $19.93 | $19.06 | 35.50K |
| 2026-09-15 | $19.47 | +0.93% | $19.36 | $19.56 | $19.36 | 30.80K |
| 2026-09-14 | $19.29 | +0.94% | $19.20 | $19.60 | $19.10 | 40.30K |
| 2026-09-11 | $19.11 | -0.47% | $19.37 | $19.37 | $18.87 | 20.00K |
| 2026-09-10 | $19.20 | +1.21% | $18.93 | $19.20 | $18.85 | 22.10K |
| 2026-09-09 | $18.97 | 0.00% | $18.90 | $19.22 | $18.84 | 20.20K |
| 2026-09-08 | $18.97 | -2.87% | $19.42 | $19.42 | $18.92 | 24.00K |
| 2026-09-04 | $19.53 | +2.25% | $18.98 | $19.53 | $18.98 | 20.90K |
| 2026-09-03 | $19.10 | -0.52% | $19.36 | $19.46 | $18.88 | 28.00K |
| 2026-09-02 | $19.20 | +1.91% | $19.02 | $19.41 | $19.02 | 39.40K |
| 2026-09-01 | $18.84 | -2.53% | $19.13 | $19.16 | $18.77 | 18.80K |
| 2026-08-31 | $19.33 | -0.51% | $19.44 | $19.52 | $19.12 | 30.80K |
| 2026-08-28 | $19.43 | +0.47% | $19.26 | $19.65 | $19.10 | 29.30K |
| 2026-08-27 | $19.34 | +0.83% | $19.12 | $19.45 | $18.99 | 33.80K |
| 2026-08-26 | $19.18 | -2.29% | $19.63 | $19.63 | $19.05 | 34.00K |
| 2026-08-25 | $19.63 | +0.82% | $19.49 | $19.78 | $19.28 | 29.40K |
| 2026-08-24 | $19.47 | +0.21% | $19.48 | $19.73 | $19.34 | 18.40K |
| 2026-08-21 | $19.43 | -0.51% | $19.64 | $19.64 | $19.35 | 36.60K |
| 2026-08-20 | $19.53 | -1.31% | $19.68 | $19.93 | $19.46 | 18.90K |
| 2026-08-19 | $19.79 | -2.03% | $20.29 | $20.33 | $19.69 | 35.70K |
| 2026-08-18 | $20.20 | +1.56% | $20.03 | $20.26 | $19.81 | 29.90K |
| 2026-08-17 | $19.89 | +0.20% | $19.69 | $20.07 | $19.50 | 53.20K |
| 2026-08-14 | $19.85 | -0.65% | $20.00 | $20.18 | $19.51 | 19.20K |
| 2026-08-13 | $19.98 | +1.42% | $19.88 | $20.06 | $19.85 | 21.80K |
| 2026-08-12 | $19.70 | -0.40% | $19.78 | $20.12 | $19.68 | 41.30K |
| 2026-08-11 | $19.78 | +1.02% | $19.60 | $19.96 | $19.40 | 34.10K |
| 2026-08-10 | $19.58 | -1.46% | $19.79 | $19.79 | $19.25 | 66.90K |
| 2026-08-07 | $19.87 | -0.70% | $20.03 | $20.03 | $19.57 | 43.10K |
| 2026-08-06 | $20.01 | +1.68% | $19.95 | $20.09 | $19.56 | 57.70K |
| 2026-08-05 | $19.68 | -3.58% | $20.41 | $20.47 | $19.66 | 37.70K |
| 2026-08-04 | $20.41 | +3.03% | $19.80 | $20.54 | $19.71 | 102.20K |
| 2026-08-03 | $19.81 | 0.00% | $20.00 | $20.28 | $19.77 | 54.30K |
| 2026-07-31 | $19.81 | -1.25% | $20.06 | $20.32 | $19.76 | 52.70K |
| 2026-07-30 | $20.06 | -1.18% | $20.31 | $20.53 | $20.02 | 36.20K |
| 2026-07-29 | $20.30 | -3.24% | $20.78 | $21.25 | $20.21 | 65.40K |
| 2026-07-28 | $20.98 | +3.05% | $20.30 | $21.32 | $20.26 | 89.40K |
| 2026-07-27 | $20.36 | +1.80% | $19.93 | $20.46 | $19.93 | 47.60K |
| 2026-07-24 | $20.00 | +2.30% | $19.61 | $20.28 | $19.18 | 43.60K |
| 2026-07-23 | $19.55 | -0.10% | $19.35 | $19.82 | $19.18 | 50.90K |
| 2026-07-22 | $19.57 | +1.08% | $19.68 | $20.24 | $19.35 | 63.00K |
| 2026-07-21 | $19.36 | -2.27% | $19.82 | $19.82 | $19.25 | 38.10K |
| 2026-07-20 | $19.81 | +3.50% | $19.15 | $20.62 | $19.15 | 85.40K |
| 2026-07-17 | $19.14 | -3.24% | $19.84 | $20.10 | $18.79 | 65.50K |
| 2026-07-16 | $19.78 | +10.50% | $18.02 | $20.20 | $18.02 | 104.10K |
| 2026-07-15 | $17.90 | +1.76% | $17.60 | $18.18 | $17.53 | 29.40K |
| 2026-07-14 | $17.59 | -0.96% | $17.92 | $18.00 | $17.53 | 14.60K |
| 2026-07-13 | $17.76 | +0.74% | $17.64 | $17.90 | $17.38 | 12.60K |
| 2026-07-10 | $17.63 | +0.17% | $17.68 | $17.77 | $17.47 | 16.80K |
| 2026-07-09 | $17.60 | +0.34% | $17.45 | $17.66 | $17.31 | 17.10K |
| 2026-07-08 | $17.54 | -1.07% | $17.72 | $17.76 | $17.42 | 30.60K |
| 2026-07-07 | $17.73 | -0.39% | $17.97 | $18.02 | $17.60 | 25.50K |
| 2026-07-06 | $17.80 | -0.50% | $17.89 | $17.89 | $17.52 | 23.00K |
| 2026-07-02 | $17.89 | -1.70% | $18.25 | $18.25 | $17.73 | 13.70K |
| 2026-07-01 | $18.20 | +3.47% | $17.70 | $18.21 | $17.70 | 28.90K |
| 2026-06-30 | $17.59 | -0.85% | $17.74 | $17.79 | $17.22 | 21.50K |
| 2026-06-29 | $17.74 | -4.21% | $18.25 | $18.25 | $17.70 | 53.70K |
| 2026-06-26 | $18.52 | +4.81% | $17.63 | $18.52 | $17.60 | 309.30K |
| 2026-06-25 | $17.67 | +0.23% | $16.96 | $17.74 | $16.96 | 20.30K |
| 2026-06-24 | $17.63 | +1.38% | $17.40 | $17.71 | $17.39 | 45.90K |
| 2026-06-23 | $17.39 | +2.17% | $17.04 | $17.40 | $17.00 | 14.00K |
| 2026-06-22 | $17.02 | -0.99% | $17.19 | $17.28 | $17.02 | 11.10K |
| 2026-06-18 | $17.19 | +2.63% | $17.02 | $17.25 | $16.88 | 49.70K |
| 2026-06-17 | $16.75 | -1.82% | $17.13 | $17.13 | $16.56 | 22.10K |
| 2026-06-16 | $17.06 | -0.23% | $17.27 | $17.27 | $16.98 | 18.80K |
| 2026-06-15 | $17.10 | -2.01% | $17.41 | $17.50 | $17.10 | 41.00K |
| 2026-06-12 | $17.45 | +2.11% | $17.13 | $17.45 | $16.99 | 29.00K |
| 2026-06-11 | $17.09 | -1.61% | $17.44 | $17.44 | $17.09 | 12.60K |
| 2026-06-10 | $17.37 | +1.76% | $17.19 | $17.49 | $16.77 | 24.00K |
| 2026-06-09 | $17.07 | +1.85% | $16.89 | $17.20 | $16.36 | 29.40K |
| 2026-06-08 | $16.76 | -0.36% | $16.82 | $17.05 | $16.57 | 19.90K |
| 2026-06-05 | $16.82 | +1.82% | $16.54 | $17.00 | $16.25 | 13.40K |
| 2026-06-04 | $16.52 | +3.25% | $16.29 | $16.58 | $16.07 | 14.00K |
| 2026-06-03 | $16.00 | -3.38% | $16.59 | $16.59 | $15.95 | 34.80K |
| 2026-06-02 | $16.56 | -0.54% | $16.52 | $16.82 | $16.52 | 18.40K |
| 2026-06-01 | $16.65 | -2.29% | $16.85 | $16.90 | $16.49 | 25.30K |
| 2026-05-29 | $17.04 | +0.95% | $16.95 | $17.16 | $16.70 | 17.50K |
| 2026-05-28 | $16.88 | +0.42% | $16.77 | $17.00 | $16.60 | 22.30K |
| 2026-05-27 | $16.81 | +0.42% | $16.74 | $16.98 | $16.70 | 18.20K |