NASDAQ : LCNB
LCNB Corp. — Price history
Financials · Banks - Regional · United States
Last price 19.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 284.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LCNB Corp. (LCNB) closed at 20.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.83 | 20.27 | 19.83 | 20.08 | 5,800 | +1.83% |
| 2026-10-30 | 19.96 | 19.97 | 19.67 | 19.72 | 20,348 | -1.05% |
| 2026-10-29 | 19.82 | 19.94 | 19.63 | 19.93 | 18,005 | +1.48% |
| 2026-10-28 | 19.89 | 19.89 | 19.07 | 19.64 | 23,485 | -0.86% |
| 2026-10-27 | 19.75 | 19.95 | 19.49 | 19.81 | 36,434 | +1.23% |
| 2026-10-26 | 19.73 | 19.94 | 19.46 | 19.57 | 25,620 | -0.81% |
| 2026-10-23 | 19.51 | 19.78 | 19.3 | 19.73 | 30,649 | +0.15% |
| 2026-10-22 | 18.62 | 19.78 | 18.62 | 19.7 | 26,752 | +3.41% |
| 2026-10-21 | 19.28 | 19.28 | 18.82 | 19.05 | 20,244 | -0.99% |
| 2026-10-20 | 19.08 | 19.54 | 19.01 | 19.24 | 32,005 | +1.37% |
| 2026-10-19 | 18.9 | 19.33 | 18.8 | 18.98 | 34,552 | +0.53% |
| 2026-10-16 | 18.84 | 19.204 | 18.84 | 18.88 | 18,970 | +0.48% |
| 2026-10-15 | 18.68 | 19.05 | 18.67 | 18.79 | 16,046 | +1.24% |
| 2026-10-14 | 18.38 | 18.74 | 18.38 | 18.56 | 23,421 | -0.43% |
| 2026-10-13 | 18.605 | 18.92 | 18.4 | 18.64 | 26,271 | -0.27% |
| 2026-10-12 | 18.52 | 18.875 | 18.52 | 18.69 | 24,531 | +0.92% |
| 2026-10-09 | 18.78 | 18.78 | 18.45 | 18.52 | 13,462 | -2.22% |
| 2026-10-08 | 18.85 | 19.2 | 18.66 | 18.94 | 26,115 | +1.28% |
| 2026-10-07 | 18.77 | 19.34 | 18.56 | 18.7 | 31,159 | -0.69% |
| 2026-10-06 | 18.98 | 19.35 | 18.74 | 18.83 | 15,942 | -0.48% |
| 2026-10-05 | 18.865 | 19.075 | 18.75 | 18.92 | 30,325 | -0.11% |
| 2026-10-02 | 18.96 | 19.07 | 18.83 | 18.94 | 24,079 | +0.80% |
| 2026-10-01 | 18.41 | 18.935 | 18.27 | 18.79 | 29,107 | +1.73% |
| 2026-09-30 | 18.65 | 18.71 | 18.23 | 18.47 | 29,536 | -0.81% |
| 2026-09-29 | 18.84 | 18.86 | 18.6 | 18.62 | 21,841 | -1.06% |
| 2026-09-28 | 18.82 | 18.902 | 18.54 | 18.82 | 25,022 | -0.05% |
| 2026-09-25 | 18.39 | 18.92 | 18 | 18.83 | 35,329 | +2.28% |
| 2026-09-24 | 18.59 | 18.59 | 18.21 | 18.41 | 26,782 | -0.65% |
| 2026-09-23 | 18.84 | 18.84 | 18.22 | 18.53 | 51,598 | -2.22% |
| 2026-09-22 | 19.1 | 19.13 | 18.72 | 18.95 | 26,270 | +0.11% |
| 2026-09-21 | 18.8 | 18.96 | 18.72 | 18.93 | 24,927 | +0.75% |
| 2026-09-18 | 19.15 | 19.325 | 18.78 | 18.79 | 91,017 | -1.88% |
| 2026-09-17 | 19.4 | 19.43 | 18.9 | 19.15 | 31,025 | -0.31% |
| 2026-09-16 | 19.93 | 19.93 | 19.06 | 19.21 | 35,495 | -1.34% |
| 2026-09-15 | 19.36 | 19.56 | 19.36 | 19.47 | 30,763 | +0.93% |
| 2026-09-14 | 19.2 | 19.595 | 19.1 | 19.29 | 40,346 | +0.94% |
| 2026-09-11 | 19.37 | 19.37 | 18.87 | 19.11 | 19,992 | -0.47% |
| 2026-09-10 | 18.93 | 19.2 | 18.85 | 19.2 | 22,139 | +1.21% |
| 2026-09-09 | 18.9 | 19.22 | 18.84 | 18.97 | 20,248 | +0.00% |
| 2026-09-08 | 19.42 | 19.42 | 18.92 | 18.97 | 24,044 | -2.87% |
| 2026-09-04 | 18.98 | 19.53 | 18.98 | 19.53 | 20,928 | +2.25% |
| 2026-09-03 | 19.36 | 19.46 | 18.878 | 19.1 | 27,960 | -0.52% |
| 2026-09-02 | 19.02 | 19.41 | 19.02 | 19.2 | 39,442 | +1.91% |
| 2026-09-01 | 19.13 | 19.16 | 18.773 | 18.84 | 18,821 | -1.41% |
| 2026-08-31 | 19.44 | 19.515 | 19.12 | 19.33 | 30,840 | -0.51% |
| 2026-08-28 | 19.26 | 19.65 | 19.1 | 19.43 | 29,337 | +0.47% |
| 2026-08-27 | 19.12 | 19.45 | 18.99 | 19.34 | 33,794 | +0.83% |
| 2026-08-26 | 19.63 | 19.63 | 19.05 | 19.18 | 34,035 | -2.29% |
| 2026-08-25 | 19.49 | 19.775 | 19.28 | 19.63 | 29,377 | +0.82% |
| 2026-08-24 | 19.48 | 19.725 | 19.34 | 19.47 | 18,436 | +0.21% |
| 2026-08-21 | 19.64 | 19.64 | 19.35 | 19.43 | 36,605 | -0.51% |
| 2026-08-20 | 19.68 | 19.925 | 19.46 | 19.53 | 18,921 | -1.31% |
| 2026-08-19 | 20.29 | 20.33 | 19.69 | 19.79 | 35,719 | -2.03% |
| 2026-08-18 | 20.03 | 20.26 | 19.81 | 20.2 | 29,931 | +1.56% |
| 2026-08-17 | 19.69 | 20.07 | 19.497 | 19.89 | 53,178 | +0.20% |
| 2026-08-14 | 20 | 20.18 | 19.51 | 19.85 | 19,166 | -0.65% |
| 2026-08-13 | 19.88 | 20.06 | 19.845 | 19.98 | 21,868 | +1.45% |
| 2026-08-12 | 19.78 | 20.12 | 19.68 | 19.695 | 41,291 | -0.43% |
| 2026-08-11 | 19.6 | 19.96 | 19.4 | 19.78 | 34,138 | +1.02% |
| 2026-08-10 | 19.79 | 19.79 | 19.25 | 19.58 | 66,942 | -1.46% |
| 2026-08-07 | 20.03 | 20.03 | 19.565 | 19.87 | 43,127 | -0.70% |
| 2026-08-06 | 19.95 | 20.085 | 19.56 | 20.01 | 57,652 | +1.68% |
| 2026-08-05 | 20.41 | 20.47 | 19.66 | 19.68 | 37,705 | -3.58% |
| 2026-08-04 | 19.8 | 20.54 | 19.71 | 20.41 | 102,212 | +3.03% |
| 2026-08-03 | 20 | 20.28 | 19.77 | 19.81 | 54,281 | +0.00% |
| 2026-07-31 | 20.06 | 20.32 | 19.76 | 19.81 | 52,676 | -1.25% |
| 2026-07-30 | 20.31 | 20.525 | 20.02 | 20.06 | 36,179 | -1.18% |
| 2026-07-29 | 20.78 | 21.245 | 20.21 | 20.3 | 65,436 | -3.24% |
| 2026-07-28 | 20.3 | 21.32 | 20.255 | 20.98 | 89,445 | +3.05% |
| 2026-07-27 | 19.93 | 20.455 | 19.93 | 20.36 | 47,604 | +1.80% |
| 2026-07-24 | 19.61 | 20.28 | 19.18 | 20 | 43,629 | +2.30% |
| 2026-07-23 | 19.35 | 19.82 | 19.18 | 19.55 | 50,910 | -0.10% |
| 2026-07-22 | 19.68 | 20.24 | 19.351 | 19.57 | 63,017 | +1.08% |
| 2026-07-21 | 19.82 | 19.82 | 19.25 | 19.36 | 38,135 | -2.27% |
| 2026-07-20 | 19.15 | 20.62 | 19.15 | 19.81 | 85,441 | +3.50% |
| 2026-07-17 | 19.84 | 20.1 | 18.79 | 19.14 | 65,519 | -3.24% |
| 2026-07-16 | 18.02 | 20.2 | 18.02 | 19.78 | 104,181 | +10.53% |
| 2026-07-15 | 17.6 | 18.18 | 17.53 | 17.895 | 29,371 | +1.73% |
| 2026-07-14 | 17.92 | 18 | 17.53 | 17.59 | 14,617 | -0.96% |
| 2026-07-13 | 17.64 | 17.9 | 17.38 | 17.76 | 12,595 | +0.74% |
| 2026-07-10 | 17.68 | 17.771 | 17.47 | 17.63 | 16,847 | +0.17% |
| 2026-07-09 | 17.45 | 17.655 | 17.308 | 17.6 | 17,095 | +0.34% |
| 2026-07-08 | 17.72 | 17.76 | 17.42 | 17.54 | 30,556 | -1.07% |
| 2026-07-07 | 17.97 | 18.015 | 17.6 | 17.73 | 25,519 | -0.39% |
| 2026-07-06 | 17.89 | 17.89 | 17.52 | 17.8 | 23,018 | -0.50% |
| 2026-07-02 | 18.25 | 18.25 | 17.73 | 17.89 | 13,650 | -1.70% |
| 2026-07-01 | 17.7 | 18.21 | 17.7 | 18.2 | 28,930 | +3.47% |
| 2026-06-30 | 17.74 | 17.79 | 17.22 | 17.59 | 21,511 | -0.85% |
| 2026-06-29 | 18.25 | 18.25 | 17.7 | 17.74 | 53,731 | -4.21% |
| 2026-06-26 | 17.63 | 18.52 | 17.6 | 18.52 | 309,287 | +4.81% |
| 2026-06-25 | 16.958 | 17.74 | 16.958 | 17.67 | 20,255 | +0.23% |
| 2026-06-24 | 17.4 | 17.705 | 17.385 | 17.63 | 45,860 | +1.38% |
| 2026-06-23 | 17.04 | 17.4 | 17 | 17.39 | 13,969 | +2.17% |
| 2026-06-22 | 17.19 | 17.275 | 17.02 | 17.02 | 11,175 | -0.99% |
| 2026-06-18 | 17.02 | 17.25 | 16.88 | 17.19 | 49,739 | +2.63% |
| 2026-06-17 | 17.13 | 17.13 | 16.56 | 16.75 | 22,127 | -1.82% |
| 2026-06-16 | 17.27 | 17.27 | 16.98 | 17.06 | 18,847 | -0.23% |
| 2026-06-15 | 17.41 | 17.5 | 17.1 | 17.1 | 41,002 | -2.01% |
| 2026-06-12 | 17.13 | 17.45 | 16.99 | 17.45 | 28,955 | +2.11% |
| 2026-06-11 | 17.44 | 17.44 | 17.09 | 17.09 | 12,631 | -1.61% |
| 2026-06-10 | 17.19 | 17.49 | 16.774 | 17.37 | 23,970 | +1.76% |
| 2026-06-09 | 16.89 | 17.2 | 16.363 | 17.07 | 29,355 | +1.85% |
| 2026-06-08 | 16.82 | 17.05 | 16.57 | 16.76 | 19,904 | -0.36% |
| 2026-06-05 | 16.54 | 17 | 16.245 | 16.82 | 13,407 | +1.82% |
| 2026-06-04 | 16.29 | 16.58 | 16.07 | 16.52 | 13,986 | +3.25% |
| 2026-06-03 | 16.59 | 16.59 | 15.95 | 16 | 34,813 | -3.38% |
| 2026-06-02 | 16.52 | 16.815 | 16.52 | 16.56 | 18,376 | -0.54% |
| 2026-06-01 | 16.85 | 16.895 | 16.485 | 16.65 | 25,257 | -1.01% |
| 2026-05-29 | 16.95 | 17.16 | 16.699 | 17.04 | 17,549 | +0.95% |
| 2026-05-28 | 16.77 | 17 | 16.6 | 16.88 | 22,284 | +0.42% |
| 2026-05-27 | 16.74 | 16.98 | 16.7 | 16.81 | 18,172 | +0.42% |
| 2026-05-26 | 16.33 | 16.81 | 16.33 | 16.74 | 24,375 | +2.51% |
| 2026-05-22 | 16.51 | 16.51 | 16.2 | 16.33 | 18,205 | -0.24% |
| 2026-05-21 | 16.29 | 16.59 | 16.1 | 16.37 | 17,333 | +0.00% |
| 2026-05-20 | 16.21 | 16.645 | 16.19 | 16.37 | 24,181 | +1.17% |
| 2026-05-19 | 15.91 | 16.38 | 15.91 | 16.18 | 17,857 | +1.25% |
| 2026-05-18 | 15.71 | 16.08 | 15.7 | 15.98 | 12,291 | +2.04% |
| 2026-05-15 | 15.95 | 15.95 | 15.66 | 15.66 | 18,211 | -2.49% |
| 2026-05-14 | 15.81 | 16.1 | 15.76 | 16.06 | 15,447 | +1.52% |
| 2026-05-13 | 15.63 | 16.09 | 15.63 | 15.82 | 20,726 | +0.25% |