5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
-8.66%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+2.09%
LCNB Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $14.86 | $14.67 (-1.31%) | $14.92 | $14.61 | 7,104 | $206.06 M |
| 04/30/2025 | $14.67 | $15.02 (2.39%) | $15.06 | $14.37 | 43,641 | $211.05 M |
| 04/29/2025 | $14.67 | $14.88 (1.43%) | $15.03 | $14.60 | 23,529 | $209.08 M |
| 04/28/2025 | $14.14 | $14.70 (3.96%) | $14.73 | $14.07 | 27,518 | $206.55 M |
| 04/25/2025 | $14.31 | $14.18 (-0.91%) | $14.52 | $14.00 | 17,200 | $195.19 M |
| 04/24/2025 | $14.62 | $14.41 (-1.44%) | $14.86 | $14.21 | 18,726 | $198.35 M |
| 04/23/2025 | $14.68 | $14.48 (-1.36%) | $14.76 | $14.12 | 17,212 | $199.32 M |
| 04/22/2025 | $14.14 | $14.50 (2.55%) | $14.54 | $14.06 | 14,500 | $199.59 M |
| 04/21/2025 | $14.02 | $13.97 (-0.36%) | $14.03 | $13.86 | 18,700 | $192.30 M |
| 04/17/2025 | $14.07 | $14.17 (0.71%) | $14.23 | $14.00 | 14,200 | $195.05 M |
| 04/16/2025 | $14.19 | $14.12 (-0.49%) | $14.26 | $13.90 | 12,115 | $194.36 M |
| 04/15/2025 | $13.70 | $14.07 (2.7%) | $14.19 | $13.70 | 22,522 | $193.67 M |
| 04/14/2025 | $13.79 | $13.70 (-0.65%) | $13.83 | $13.47 | 23,100 | $188.58 M |
| 04/11/2025 | $13.55 | $13.64 (0.66%) | $14.01 | $13.35 | 15,905 | $187.75 M |
| 04/10/2025 | $14.10 | $13.67 (-3.05%) | $14.86 | $13.56 | 22,838 | $188.17 M |
| 04/09/2025 | $13.73 | $14.40 (4.88%) | $15.55 | $13.73 | 53,316 | $198.22 M |
| 04/08/2025 | $14.36 | $13.92 (-3.06%) | $14.74 | $13.68 | 18,140 | $191.61 M |
| 04/07/2025 | $13.78 | $14.20 (3.05%) | $14.51 | $13.72 | 31,000 | $195.46 M |
| 04/04/2025 | $13.62 | $14.08 (3.38%) | $14.21 | $13.34 | 48,804 | $193.81 M |
| 04/03/2025 | $14.53 | $14.00 (-3.65%) | $14.53 | $13.95 | 41,800 | $192.71 M |
| 04/02/2025 | $14.94 | $15.02 (0.54%) | $15.13 | $14.90 | 22,047 | $206.75 M |
| 04/01/2025 | $14.81 | $14.88 (0.47%) | $14.99 | $14.73 | 22,700 | $204.82 M |
| 03/31/2025 | $14.94 | $14.79 (-1%) | $15.21 | $14.70 | 39,336 | $203.58 M |
| 03/28/2025 | $15.21 | $14.97 (-1.58%) | $15.30 | $14.87 | 29,800 | $206.06 M |
| 03/27/2025 | $14.59 | $15.00 (2.81%) | $15.00 | $14.59 | 14,800 | $206.47 M |
| 03/26/2025 | $14.72 | $14.82 (0.68%) | $14.86 | $14.72 | 12,300 | $204.00 M |
| 03/25/2025 | $15.00 | $14.61 (-2.6%) | $15.00 | $14.61 | 20,600 | $201.11 M |
| 03/24/2025 | $15.00 | $15.19 (1.27%) | $15.24 | $14.94 | 25,824 | $209.09 M |
| 03/21/2025 | $14.74 | $14.85 (0.75%) | $14.91 | $14.68 | 42,100 | $204.41 M |
| 03/20/2025 | $15.09 | $14.93 (-1.06%) | $15.09 | $14.87 | 5,742 | $205.51 M |
| 03/19/2025 | $14.75 | $15.09 (2.31%) | $15.09 | $14.52 | 17,318 | $207.71 M |
| 03/18/2025 | $14.75 | $14.72 (-0.2%) | $14.75 | $14.49 | 25,700 | $202.62 M |
| 03/17/2025 | $15.04 | $14.77 (-1.8%) | $15.07 | $14.67 | 22,252 | $203.31 M |
| 03/14/2025 | $14.69 | $14.87 (1.23%) | $15.05 | $14.69 | 20,700 | $204.69 M |
| 03/13/2025 | $14.37 | $14.52 (1.04%) | $14.65 | $14.37 | 8,100 | $199.87 M |
| 03/12/2025 | $14.50 | $14.60 (0.69%) | $14.60 | $14.35 | 14,100 | $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 |
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.
