5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
+7.86%
3 MONTH PERFORMANCE
+10.16%
6 MONTH PERFORMANCE
+6.38%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+18.76%
LCNB Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $15.26 | $15.51 (1.64%) | $15.53 | $15.07 | 11.70 K | $217.94 M |
| 07/02/2025 | $14.92 | $15.22 (2.01%) | $15.26 | $14.92 | 33.80 K | $213.86 M |
| 07/01/2025 | $14.49 | $14.88 (2.69%) | $14.94 | $14.45 | 15.70 K | $209.08 M |
| 06/30/2025 | $14.86 | $14.53 (-2.22%) | $14.86 | $14.50 | 25.24 K | $204.17 M |
| 06/27/2025 | $14.60 | $14.70 (0.68%) | $14.84 | $14.60 | 137.30 K | $206.55 M |
| 06/26/2025 | $14.47 | $14.65 (1.24%) | $14.65 | $14.36 | 16.90 K | $205.85 M |
| 06/25/2025 | $14.67 | $14.27 (-2.73%) | $14.67 | $14.26 | 14.71 K | $200.51 M |
| 06/24/2025 | $14.65 | $14.78 (0.89%) | $14.86 | $14.48 | 12.02 K | $207.68 M |
| 06/23/2025 | $14.28 | $14.60 (2.24%) | $14.65 | $14.28 | 13.13 K | $205.15 M |
| 06/20/2025 | $14.34 | $14.12 (-1.53%) | $14.34 | $14.07 | 24.90 K | $198.40 M |
| 06/18/2025 | $13.90 | $14.24 (2.45%) | $14.31 | $13.90 | 11.90 K | $200.09 M |
| 06/17/2025 | $13.89 | $13.86 (-0.22%) | $14.14 | $13.75 | 10.93 K | $194.75 M |
| 06/16/2025 | $14.45 | $14.05 (-2.77%) | $14.47 | $13.94 | 29.90 K | $197.42 M |
| 06/13/2025 | $14.48 | $14.13 (-2.42%) | $15.06 | $14.13 | 14.90 K | $198.55 M |
| 06/12/2025 | $14.76 | $14.59 (-1.15%) | $14.76 | $14.48 | 7.60 K | $205.01 M |
| 06/11/2025 | $14.75 | $14.89 (0.95%) | $14.89 | $14.67 | 12.84 K | $209.22 M |
| 06/10/2025 | $14.37 | $14.91 (3.76%) | $14.91 | $14.37 | 17.40 K | $209.51 M |
| 06/09/2025 | $14.41 | $14.36 (-0.35%) | $14.53 | $14.02 | 13.40 K | $201.78 M |
| 06/06/2025 | $14.24 | $14.38 (0.98%) | $14.38 | $13.96 | 8.35 K | $202.06 M |
| 06/05/2025 | $14.06 | $14.00 (-0.43%) | $14.11 | $13.91 | 11.70 K | $196.72 M |
| 06/04/2025 | $14.20 | $13.96 (-1.69%) | $14.20 | $13.93 | 12.91 K | $196.16 M |
| 06/03/2025 | $14.21 | $14.22 (0.07%) | $14.46 | $14.19 | 11.60 K | $199.81 M |
| 06/02/2025 | $14.28 | $14.22 (-0.42%) | $14.28 | $13.79 | 19.12 K | $199.81 M |
| 05/30/2025 | $14.26 | $14.51 (1.75%) | $14.54 | $14.03 | 21.92 K | $203.88 M |
| 05/29/2025 | $14.34 | $14.40 (0.42%) | $14.66 | $14.15 | 15.80 K | $202.34 M |
| 05/28/2025 | $14.56 | $14.30 (-1.79%) | $14.86 | $14.30 | 15.60 K | $200.93 M |
| 05/27/2025 | $14.48 | $14.60 (0.83%) | $14.86 | $14.48 | 7.90 K | $205.15 M |
| 05/23/2025 | $14.09 | $14.46 (2.63%) | $14.50 | $14.09 | 13.52 K | $203.18 M |
| 05/22/2025 | $14.64 | $14.37 (-1.84%) | $14.92 | $14.37 | 14.70 K | $201.92 M |
| 05/21/2025 | $15.01 | $14.81 (-1.33%) | $15.43 | $14.57 | 13.80 K | $208.10 M |
| 05/20/2025 | $15.31 | $15.18 (-0.85%) | $15.39 | $15.03 | 6.23 K | $213.30 M |
| 05/19/2025 | $15.31 | $15.37 (0.39%) | $15.41 | $15.25 | 13.93 K | $215.97 M |
| 05/16/2025 | $15.66 | $15.51 (-0.96%) | $15.68 | $15.48 | 19.30 K | $217.94 M |
| 05/15/2025 | $15.23 | $15.65 (2.76%) | $15.90 | $15.23 | 15.40 K | $219.90 M |
| 05/14/2025 | $15.32 | $15.24 (-0.52%) | $15.32 | $15.10 | 14.30 K | $214.14 M |
| 05/13/2025 | $15.14 | $15.45 (2.05%) | $15.45 | $14.60 | 33.00 K | $217.09 M |
| 05/12/2025 | $15.10 | $14.95 (-0.99%) | $15.18 | $14.94 | 19.10 K | $210.07 M |
| 05/09/2025 | $14.57 | $14.74 (1.17%) | $14.78 | $14.52 | 11.30 K | $207.12 M |
| 05/08/2025 | $14.86 | $14.60 (-1.75%) | $14.90 | $14.46 | 23.10 K | $205.15 M |
| 05/07/2025 | $14.64 | $14.65 (0.07%) | $14.77 | $14.53 | 11.60 K | $205.85 M |
| 05/06/2025 | $14.65 | $14.60 (-0.34%) | $14.84 | $14.50 | 14.20 K | $205.15 M |
| 05/05/2025 | $14.94 | $14.81 (-0.87%) | $15.01 | $14.69 | 19.70 K | $208.10 M |
| 05/02/2025 | $14.99 | $14.94 (-0.33%) | $14.99 | $14.50 | 14.13 K | $209.93 M |
| 05/01/2025 | $14.86 | $14.52 (-2.29%) | $14.92 | $14.51 | 21.91 K | $204.03 M |
| 04/30/2025 | $14.67 | $15.02 (2.39%) | $15.06 | $14.37 | 43.64 K | $211.05 M |
| 04/29/2025 | $14.67 | $14.88 (1.43%) | $15.03 | $14.60 | 23.53 K | $209.08 M |
| 04/28/2025 | $14.14 | $14.70 (3.96%) | $14.73 | $14.07 | 27.52 K | $206.55 M |
| 04/25/2025 | $14.31 | $14.18 (-0.91%) | $14.52 | $14.00 | 17.20 K | $195.19 M |
| 04/24/2025 | $14.62 | $14.41 (-1.44%) | $14.86 | $14.21 | 18.73 K | $198.35 M |
| 04/23/2025 | $14.68 | $14.48 (-1.36%) | $14.76 | $14.12 | 17.21 K | $199.32 M |
| 04/22/2025 | $14.14 | $14.50 (2.55%) | $14.54 | $14.06 | 14.50 K | $199.59 M |
| 04/21/2025 | $14.02 | $13.97 (-0.36%) | $14.03 | $13.86 | 18.70 K | $192.30 M |
| 04/17/2025 | $14.07 | $14.17 (0.71%) | $14.23 | $14.00 | 14.20 K | $195.05 M |
| 04/16/2025 | $14.19 | $14.12 (-0.49%) | $14.26 | $13.90 | 12.12 K | $194.36 M |
| 04/15/2025 | $13.70 | $14.07 (2.7%) | $14.19 | $13.70 | 22.52 K | $193.67 M |
| 04/14/2025 | $13.79 | $13.70 (-0.65%) | $13.83 | $13.47 | 23.10 K | $188.58 M |
| 04/11/2025 | $13.55 | $13.64 (0.66%) | $14.01 | $13.35 | 15.91 K | $187.75 M |
| 04/10/2025 | $14.10 | $13.67 (-3.05%) | $14.86 | $13.56 | 22.84 K | $188.17 M |
| 04/09/2025 | $13.73 | $14.40 (4.88%) | $15.55 | $13.73 | 53.32 K | $198.22 M |
| 04/08/2025 | $14.36 | $13.92 (-3.06%) | $14.74 | $13.68 | 18.14 K | $191.61 M |
| 04/07/2025 | $13.78 | $14.20 (3.05%) | $14.51 | $13.72 | 31.00 K | $195.46 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.
