LCNB Corp. LCNB
19.66 USD +0.08 (+0.41%)
Regular-session close
19.66 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
19.34 Day range 19.84
15.15 52-week range 20.98
- YTD
- +19.95%
- 1 year
- +26.27%
LCNB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.84 | 19.84 | 19.34 | 19.66 | +0.08 | +0.41% | 19,661 |
| Nov 12, 2026 | 19.65 | 19.65 | 19.48 | 19.58 | -0.08 | -0.41% | 15,100 |
| Nov 11, 2026 | 19.70 | 19.70 | 19.44 | 19.66 | 0.00 | 0.00% | 5,700 |
| Nov 10, 2026 | 19.81 | 19.86 | 19.65 | 19.66 | -0.12 | -0.61% | 19,700 |
| Nov 9, 2026 | 19.69 | 19.93 | 19.32 | 19.78 | +0.19 | +0.97% | 20,000 |
| Nov 6, 2026 | 19.53 | 19.59 | 19.37 | 19.59 | +0.06 | +0.31% | 10,700 |
| Nov 5, 2026 | 20.50 | 20.54 | 19.49 | 19.53 | -0.76 | -3.75% | 25,400 |
| Nov 4, 2026 | 20.16 | 20.49 | 20.02 | 20.29 | +0.62 | +3.15% | 34,200 |
| Nov 3, 2026 | 20.07 | 20.07 | 19.52 | 19.67 | -0.33 | -1.65% | 21,500 |
| Nov 2, 2026 | 19.83 | 20.27 | 19.83 | 20.00 | +0.28 | +1.42% | 31,900 |
| Oct 30, 2026 | 19.96 | 19.97 | 19.67 | 19.72 | -0.21 | -1.05% | 20,300 |
| Oct 29, 2026 | 19.82 | 19.94 | 19.63 | 19.93 | +0.29 | +1.48% | 18,000 |
| Oct 28, 2026 | 19.89 | 19.89 | 19.07 | 19.64 | -0.17 | -0.86% | 23,500 |
| Oct 27, 2026 | 19.75 | 19.95 | 19.49 | 19.81 | +0.24 | +1.23% | 36,400 |
| Oct 26, 2026 | 19.73 | 19.94 | 19.46 | 19.57 | -0.16 | -0.81% | 25,600 |
| Oct 23, 2026 | 19.51 | 19.78 | 19.30 | 19.73 | +0.03 | +0.15% | 30,600 |
| Oct 22, 2026 | 18.62 | 19.78 | 18.62 | 19.70 | +0.65 | +3.41% | 26,800 |
| Oct 21, 2026 | 19.28 | 19.28 | 18.82 | 19.05 | -0.19 | -0.99% | 20,200 |
| Oct 20, 2026 | 19.08 | 19.54 | 19.01 | 19.24 | +0.26 | +1.37% | 32,000 |
| Oct 19, 2026 | 18.90 | 19.33 | 18.80 | 18.98 | +0.10 | +0.53% | 34,600 |
| Oct 16, 2026 | 18.84 | 19.20 | 18.84 | 18.88 | +0.09 | +0.48% | 19,000 |
| Oct 15, 2026 | 18.68 | 19.05 | 18.67 | 18.79 | +0.23 | +1.24% | 16,000 |
| Oct 14, 2026 | 18.38 | 18.74 | 18.38 | 18.56 | -0.08 | -0.43% | 23,400 |
| Oct 13, 2026 | 18.61 | 18.92 | 18.40 | 18.64 | -0.05 | -0.27% | 26,300 |
| Oct 12, 2026 | 18.52 | 18.88 | 18.52 | 18.69 | +0.17 | +0.92% | 24,500 |
| Oct 9, 2026 | 18.78 | 18.78 | 18.45 | 18.52 | -0.42 | -2.22% | 13,500 |
| Oct 8, 2026 | 18.85 | 19.20 | 18.66 | 18.94 | +0.24 | +1.28% | 26,100 |
| Oct 7, 2026 | 18.77 | 19.34 | 18.56 | 18.70 | -0.13 | -0.69% | 31,200 |
| Oct 6, 2026 | 18.98 | 19.35 | 18.74 | 18.83 | -0.09 | -0.48% | 15,900 |
| Oct 5, 2026 | 18.87 | 19.08 | 18.75 | 18.92 | -0.02 | -0.11% | 30,300 |
| Oct 2, 2026 | 18.96 | 19.07 | 18.83 | 18.94 | +0.15 | +0.80% | 24,100 |
| Oct 1, 2026 | 18.41 | 18.94 | 18.27 | 18.79 | +0.32 | +1.73% | 29,100 |
| Sep 30, 2026 | 18.65 | 18.71 | 18.23 | 18.47 | -0.15 | -0.81% | 29,500 |
| Sep 29, 2026 | 18.84 | 18.86 | 18.60 | 18.62 | -0.20 | -1.06% | 21,800 |
| Sep 28, 2026 | 18.82 | 18.90 | 18.54 | 18.82 | -0.01 | -0.05% | 25,000 |
| Sep 25, 2026 | 18.39 | 18.92 | 18.00 | 18.83 | +0.42 | +2.28% | 35,300 |
| Sep 24, 2026 | 18.59 | 18.59 | 18.21 | 18.41 | -0.12 | -0.65% | 26,800 |
| Sep 23, 2026 | 18.84 | 18.84 | 18.22 | 18.53 | -0.42 | -2.22% | 51,600 |
| Sep 22, 2026 | 19.10 | 19.13 | 18.72 | 18.95 | +0.02 | +0.11% | 26,300 |
| Sep 21, 2026 | 18.80 | 18.96 | 18.72 | 18.93 | +0.14 | +0.75% | 24,900 |
| Sep 18, 2026 | 19.15 | 19.33 | 18.78 | 18.79 | -0.36 | -1.88% | 91,000 |
| Sep 17, 2026 | 19.40 | 19.43 | 18.90 | 19.15 | -0.06 | -0.31% | 31,000 |
| Sep 16, 2026 | 19.93 | 19.93 | 19.06 | 19.21 | -0.26 | -1.34% | 35,500 |
| Sep 15, 2026 | 19.36 | 19.56 | 19.36 | 19.47 | +0.18 | +0.93% | 30,800 |
| Sep 14, 2026 | 19.20 | 19.60 | 19.10 | 19.29 | +0.18 | +0.94% | 40,300 |
| Sep 11, 2026 | 19.37 | 19.37 | 18.87 | 19.11 | -0.09 | -0.47% | 20,000 |
| Sep 10, 2026 | 18.93 | 19.20 | 18.85 | 19.20 | +0.23 | +1.21% | 22,100 |
| Sep 9, 2026 | 18.90 | 19.22 | 18.84 | 18.97 | 0.00 | 0.00% | 20,200 |
| Sep 8, 2026 | 19.42 | 19.42 | 18.92 | 18.97 | -0.56 | -2.87% | 24,000 |
| Sep 4, 2026 | 18.98 | 19.53 | 18.98 | 19.53 | +0.43 | +2.25% | 20,900 |
| Sep 3, 2026 | 19.36 | 19.46 | 18.88 | 19.10 | -0.10 | -0.52% | 28,000 |
| Sep 2, 2026 | 19.02 | 19.41 | 19.02 | 19.20 | +0.36 | +1.91% | 39,400 |
| Sep 1, 2026 | 19.13 | 19.16 | 18.77 | 18.84 | -0.49 | -2.53% | 18,800 |
| Aug 31, 2026 | 19.44 | 19.52 | 19.12 | 19.33 | -0.10 | -0.51% | 30,800 |
| Aug 28, 2026 | 19.26 | 19.65 | 19.10 | 19.43 | +0.09 | +0.47% | 29,300 |
| Aug 27, 2026 | 19.12 | 19.45 | 18.99 | 19.34 | +0.16 | +0.83% | 33,800 |
| Aug 26, 2026 | 19.63 | 19.63 | 19.05 | 19.18 | -0.45 | -2.29% | 34,000 |
| Aug 25, 2026 | 19.49 | 19.78 | 19.28 | 19.63 | +0.16 | +0.82% | 29,400 |
| Aug 24, 2026 | 19.48 | 19.73 | 19.34 | 19.47 | +0.04 | +0.21% | 18,400 |
| Aug 21, 2026 | 19.64 | 19.64 | 19.35 | 19.43 | -0.10 | -0.51% | 36,600 |
| Aug 20, 2026 | 19.68 | 19.93 | 19.46 | 19.53 | -0.26 | -1.31% | 18,900 |
| Aug 19, 2026 | 20.29 | 20.33 | 19.69 | 19.79 | -0.41 | -2.03% | 35,700 |
| Aug 18, 2026 | 20.03 | 20.26 | 19.81 | 20.20 | +0.31 | +1.56% | 29,900 |
| Aug 17, 2026 | 19.69 | 20.07 | 19.50 | 19.89 | +0.04 | +0.20% | 53,200 |
| Aug 14, 2026 | 20.00 | 20.18 | 19.51 | 19.85 | -0.13 | -0.65% | 19,200 |
65 days, newest first. Daily bars as drawn on the LCNB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.