-
5 DAY PERFORMANCE
-0.59% -
1 MONTH PERFORMANCE
+10.09% -
3 MONTH PERFORMANCE
+15.23% -
6 MONTH PERFORMANCE
+13.06% -
YEAR-TO-DATE PERFORMANCE
+6.53% -
1 YEAR PERFORMANCE
+11.11%
LCNB Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.76 | $16.83 (0.42%) | $17.02 | $16.71 | 18,392 | $237.36 M |
| 11/15/2024 | $16.91 | $16.84 (-0.41%) | $16.97 | $16.68 | 17,800 | $237.50 M |
| 11/14/2024 | $16.90 | $16.81 (-0.53%) | $16.99 | $16.68 | 24,402 | $237.08 M |
| 11/13/2024 | $16.96 | $16.90 (-0.35%) | $17.10 | $16.90 | 19,607 | $238.35 M |
| 11/12/2024 | $17.24 | $16.97 (-1.57%) | $17.24 | $16.92 | 26,300 | $239.33 M |
| 11/11/2024 | $16.79 | $17.20 (2.44%) | $17.20 | $16.79 | 29,233 | $242.58 M |
| 11/08/2024 | $16.88 | $16.71 (-1.01%) | $16.89 | $16.66 | 26,114 | $235.67 M |
| 11/07/2024 | $17.16 | $16.88 (-1.63%) | $17.16 | $16.66 | 26,400 | $238.06 M |
| 11/06/2024 | $16.75 | $17.16 (2.45%) | $17.27 | $16.66 | 90,400 | $242.01 M |
| 11/05/2024 | $15.95 | $16.43 (3.01%) | $16.46 | $15.95 | 21,300 | $231.72 M |
| 11/04/2024 | $16.14 | $16.12 (-0.12%) | $16.15 | $15.98 | 15,100 | $227.35 M |
| 11/01/2024 | $15.86 | $16.06 (1.26%) | $16.06 | $15.86 | 8,009 | $226.50 M |
| 10/31/2024 | $15.87 | $15.69 (-1.13%) | $16.06 | $15.65 | 16,800 | $221.28 M |
| 10/30/2024 | $15.38 | $15.74 (2.34%) | $15.86 | $15.38 | 20,209 | $221.99 M |
| 10/29/2024 | $15.08 | $15.46 (2.52%) | $15.46 | $15.08 | 14,610 | $218.04 M |
| 10/28/2024 | $15.07 | $15.16 (0.6%) | $15.20 | $15.06 | 12,917 | $213.81 M |
| 10/25/2024 | $15.13 | $14.92 (-1.39%) | $15.14 | $14.90 | 12,841 | $210.42 M |
| 10/24/2024 | $15.39 | $15.01 (-2.47%) | $15.39 | $15.00 | 17,172 | $211.69 M |
| 10/23/2024 | $15.00 | $15.30 (2%) | $15.30 | $15.00 | 18,500 | $215.78 M |
| 10/22/2024 | $15.29 | $15.30 (0.07%) | $15.31 | $15.05 | 11,500 | $215.78 M |
| 10/21/2024 | $14.91 | $15.08 (1.14%) | $15.25 | $14.91 | 14,400 | $212.68 M |
| 10/18/2024 | $15.35 | $15.26 (-0.59%) | $15.35 | $14.71 | 14,000 | $215.22 M |
| 10/17/2024 | $15.22 | $15.49 (1.77%) | $15.50 | $15.21 | 9,802 | $217.38 M |
| 10/16/2024 | $15.04 | $15.33 (1.93%) | $15.40 | $15.02 | 20,900 | $215.13 M |
| 10/15/2024 | $15.17 | $14.85 (-2.11%) | $15.17 | $14.85 | 12,921 | $208.39 M |
| 10/14/2024 | $14.50 | $14.88 (2.62%) | $14.92 | $14.50 | 10,413 | $208.81 M |
| 10/11/2024 | $14.51 | $14.73 (1.52%) | $14.73 | $14.51 | 6,800 | $206.71 M |
| 10/10/2024 | $14.46 | $14.32 (-0.97%) | $14.46 | $14.23 | 19,100 | $200.96 M |
| 10/09/2024 | $14.44 | $14.67 (1.59%) | $14.76 | $14.42 | 16,506 | $205.87 M |
| 10/08/2024 | $14.49 | $14.52 (0.21%) | $14.60 | $14.49 | 5,334 | $203.76 M |
| 10/07/2024 | $14.63 | $14.43 (-1.37%) | $14.69 | $14.41 | 6,700 | $202.50 M |
| 10/04/2024 | $14.62 | $14.68 (0.41%) | $14.68 | $14.45 | 7,400 | $206.01 M |
| 10/03/2024 | $14.53 | $14.37 (-1.1%) | $14.54 | $14.36 | 9,548 | $201.66 M |
| 10/02/2024 | $14.86 | $14.48 (-2.56%) | $14.90 | $14.48 | 5,905 | $203.20 M |
| 10/01/2024 | $14.88 | $14.68 (-1.34%) | $14.88 | $14.63 | 10,036 | $206.01 M |
| 09/30/2024 | $15.05 | $15.07 (0.13%) | $15.18 | $15.04 | 8,449 | $211.48 M |
| 09/27/2024 | $14.99 | $15.05 (0.4%) | $15.07 | $14.84 | 15,600 | $211.20 M |
| 09/26/2024 | $15.30 | $14.80 (-3.27%) | $15.30 | $14.79 | 22,200 | $207.69 M |
| 09/25/2024 | $15.19 | $15.15 (-0.26%) | $15.23 | $15.03 | 7,600 | $212.60 M |
| 09/24/2024 | $15.30 | $15.15 (-0.98%) | $15.30 | $15.15 | 10,527 | $212.60 M |
| 09/23/2024 | $15.45 | $15.34 (-0.71%) | $15.57 | $15.34 | 9,519 | $215.27 M |
| 09/20/2024 | $15.47 | $15.42 (-0.32%) | $15.47 | $15.26 | 108,143 | $216.39 M |
| 09/19/2024 | $15.90 | $15.78 (-0.75%) | $15.99 | $15.67 | 20,007 | $221.44 M |
| 09/18/2024 | $15.51 | $15.52 (0.06%) | $16.11 | $15.51 | 19,100 | $217.80 M |
| 09/17/2024 | $16.00 | $15.81 (-1.19%) | $16.20 | $15.76 | 25,148 | $221.87 M |
| 09/16/2024 | $15.99 | $15.99 (0%) | $15.99 | $15.42 | 19,642 | $224.39 M |
| 09/13/2024 | $15.50 | $15.78 (1.81%) | $15.78 | $15.22 | 23,000 | $221.44 M |
| 09/12/2024 | $15.43 | $15.48 (0.32%) | $15.50 | $15.32 | 14,200 | $217.23 M |
| 09/11/2024 | $15.27 | $15.50 (1.51%) | $15.50 | $15.20 | 15,428 | $217.52 M |
| 09/10/2024 | $15.25 | $15.48 (1.51%) | $15.50 | $15.21 | 18,131 | $217.23 M |
| 09/09/2024 | $15.21 | $15.48 (1.78%) | $15.51 | $15.14 | 17,926 | $217.23 M |
| 09/06/2024 | $15.18 | $15.17 (-0.07%) | $15.45 | $14.93 | 33,000 | $212.88 M |
| 09/05/2024 | $15.42 | $15.35 (-0.45%) | $15.44 | $15.16 | 14,500 | $215.41 M |
| 09/04/2024 | $15.03 | $15.27 (1.6%) | $15.32 | $14.97 | 7,229 | $214.29 M |
| 09/03/2024 | $15.76 | $15.03 (-4.63%) | $15.85 | $15.03 | 19,600 | $210.92 M |
| 08/30/2024 | $15.57 | $16.00 (2.76%) | $16.00 | $15.34 | 25,100 | $224.53 M |
| 08/29/2024 | $15.54 | $15.69 (0.97%) | $15.69 | $15.39 | 21,405 | $220.18 M |
| 08/28/2024 | $15.27 | $15.46 (1.24%) | $15.55 | $15.23 | 13,600 | $216.95 M |
| 08/27/2024 | $15.30 | $15.25 (-0.33%) | $15.47 | $15.12 | 19,730 | $214.01 M |
| 08/26/2024 | $15.62 | $15.51 (-0.7%) | $15.70 | $15.35 | 14,209 | $217.66 M |
| 08/23/2024 | $14.68 | $15.50 (5.59%) | $15.75 | $14.68 | 38,808 | $217.52 M |
| 08/22/2024 | $14.72 | $14.65 (-0.48%) | $14.75 | $14.63 | 5,508 | $205.59 M |
| 08/21/2024 | $14.51 | $14.72 (1.45%) | $14.72 | $14.33 | 7,100 | $206.57 M |
| 08/20/2024 | $14.76 | $14.60 (-1.08%) | $14.76 | $14.55 | 10,926 | $204.89 M |
| 08/19/2024 | $14.52 | $14.81 (2%) | $14.81 | $14.52 | 10,600 | $207.83 M |