5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
+13.06%
6 MONTH PERFORMANCE
+13.43%
YEAR-TO-DATE PERFORMANCE
+5.61%
1 YEAR PERFORMANCE
+16.88%
LCNB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $17.25 | $17.39 (0.81%) | $17.47 | $17.23 | 4.81 K | $243.34 M |
| 02/19/2026 | $17.23 | $17.38 (0.87%) | $17.38 | $17.10 | 20.30 K | $245.18 M |
| 02/18/2026 | $17.62 | $17.36 (-1.48%) | $17.62 | $17.15 | 30.30 K | $244.89 M |
| 02/17/2026 | $17.39 | $17.59 (1.15%) | $17.66 | $17.39 | 28.02 K | $248.14 M |
| 02/13/2026 | $17.33 | $17.28 (-0.29%) | $17.56 | $17.22 | 27.30 K | $243.77 M |
| 02/12/2026 | $17.47 | $17.36 (-0.63%) | $17.47 | $17.08 | 18.93 K | $244.89 M |
| 02/11/2026 | $17.65 | $17.28 (-2.1%) | $17.65 | $17.23 | 13.50 K | $243.77 M |
| 02/10/2026 | $17.39 | $17.49 (0.58%) | $17.68 | $17.39 | 28.50 K | $246.73 M |
| 02/09/2026 | $17.50 | $17.49 (-0.06%) | $17.68 | $17.39 | 12.10 K | $246.73 M |
| 02/06/2026 | $17.80 | $17.48 (-1.8%) | $17.86 | $17.44 | 24.00 K | $246.59 M |
| 02/05/2026 | $17.69 | $17.58 (-0.62%) | $17.80 | $17.54 | 28.70 K | $248.00 M |
| 02/04/2026 | $17.67 | $17.85 (1.02%) | $17.89 | $17.62 | 38.05 K | $251.81 M |
| 02/03/2026 | $17.52 | $17.64 (0.68%) | $17.67 | $17.20 | 28.50 K | $248.84 M |
| 02/02/2026 | $17.08 | $17.56 (2.81%) | $17.75 | $17.08 | 47.60 K | $247.72 M |
| 01/30/2026 | $17.03 | $17.11 (0.47%) | $17.23 | $16.77 | 29.02 K | $241.21 M |
| 01/29/2026 | $17.01 | $17.26 (1.47%) | $17.26 | $16.95 | 12.70 K | $243.32 M |
| 01/28/2026 | $17.14 | $16.84 (-1.75%) | $17.14 | $16.45 | 19.80 K | $237.40 M |
| 01/27/2026 | $16.78 | $17.01 (1.37%) | $17.07 | $16.78 | 12.60 K | $239.80 M |
| 01/26/2026 | $17.03 | $16.80 (-1.35%) | $17.10 | $16.69 | 22.40 K | $236.84 M |
| 01/23/2026 | $17.46 | $17.08 (-2.18%) | $17.48 | $17.00 | 25.10 K | $240.78 M |
| 01/22/2026 | $17.40 | $17.57 (0.98%) | $17.64 | $17.36 | 22.60 K | $247.69 M |
| 01/21/2026 | $16.66 | $17.49 (4.98%) | $17.51 | $16.59 | 54.22 K | $246.56 M |
| 01/20/2026 | $16.46 | $16.62 (0.97%) | $16.77 | $16.38 | 42.50 K | $234.30 M |
| 01/16/2026 | $16.75 | $16.69 (-0.36%) | $16.82 | $16.59 | 20.40 K | $235.29 M |
| 01/15/2026 | $16.56 | $16.78 (1.33%) | $16.80 | $16.56 | 17.60 K | $236.55 M |
| 01/14/2026 | $16.33 | $16.62 (1.78%) | $16.65 | $16.33 | 17.10 K | $234.30 M |
| 01/13/2026 | $16.41 | $16.37 (-0.24%) | $16.47 | $16.26 | 10.82 K | $230.77 M |
| 01/12/2026 | $16.31 | $16.31 (0%) | $16.41 | $16.14 | 25.70 K | $229.93 M |
| 01/09/2026 | $16.65 | $16.33 (-1.92%) | $16.65 | $16.26 | 16.00 K | $230.21 M |
| 01/08/2026 | $15.99 | $16.65 (4.13%) | $16.74 | $15.97 | 39.00 K | $234.72 M |
| 01/07/2026 | $16.10 | $16.09 (-0.06%) | $16.23 | $15.89 | 34.51 K | $226.83 M |
| 01/06/2026 | $16.22 | $16.21 (-0.06%) | $16.29 | $15.95 | 44.40 K | $228.52 M |
| 01/05/2026 | $16.15 | $16.36 (1.3%) | $16.59 | $16.15 | 19.80 K | $230.63 M |
| 01/02/2026 | $16.35 | $16.19 (-0.98%) | $17.00 | $16.09 | 17.70 K | $228.24 M |
| 12/31/2025 | $16.65 | $16.39 (-1.56%) | $16.65 | $16.29 | 19.91 K | $231.06 M |
| 12/30/2025 | $16.75 | $16.60 (-0.9%) | $16.75 | $16.56 | 20.01 K | $234.02 M |
| 12/29/2025 | $16.59 | $16.76 (1.02%) | $16.87 | $16.53 | 20.60 K | $236.27 M |
| 12/26/2025 | $16.50 | $16.47 (-0.18%) | $16.56 | $16.32 | 14.13 K | $232.18 M |
| 12/24/2025 | $16.62 | $16.58 (-0.24%) | $16.78 | $16.53 | 6.91 K | $233.74 M |
| 12/23/2025 | $16.79 | $16.54 (-1.49%) | $16.90 | $16.54 | 19.90 K | $233.17 M |
| 12/22/2025 | $16.90 | $16.90 (0%) | $17.15 | $16.85 | 15.90 K | $238.25 M |
| 12/19/2025 | $17.46 | $16.84 (-3.55%) | $17.52 | $16.82 | 53.70 K | $237.40 M |
| 12/18/2025 | $17.35 | $17.49 (0.81%) | $17.59 | $17.28 | 16.40 K | $246.56 M |
| 12/17/2025 | $17.39 | $17.34 (-0.29%) | $17.55 | $17.07 | 29.05 K | $244.45 M |
| 12/16/2025 | $17.75 | $17.45 (-1.69%) | $17.75 | $17.45 | 26.90 K | $246.00 M |
| 12/15/2025 | $17.50 | $17.71 (1.2%) | $17.84 | $17.09 | 49.80 K | $249.67 M |
| 12/12/2025 | $17.31 | $17.29 (-0.12%) | $17.50 | $17.15 | 34.42 K | $243.74 M |
| 12/11/2025 | $16.96 | $17.34 (2.24%) | $17.34 | $16.95 | 28.70 K | $244.45 M |
| 12/10/2025 | $16.37 | $16.95 (3.54%) | $17.10 | $16.36 | 72.50 K | $238.95 M |
| 12/09/2025 | $16.26 | $16.51 (1.54%) | $16.60 | $16.21 | 27.20 K | $232.75 M |
| 12/08/2025 | $15.98 | $16.18 (1.25%) | $16.25 | $15.98 | 22.92 K | $228.10 M |
| 12/05/2025 | $16.06 | $16.03 (-0.19%) | $16.11 | $15.97 | 9.44 K | $225.98 M |
| 12/04/2025 | $16.10 | $16.06 (-0.25%) | $16.18 | $16.03 | 23.20 K | $226.40 M |
| 12/03/2025 | $15.77 | $16.09 (2.03%) | $16.09 | $15.55 | 31.14 K | $226.83 M |
| 12/02/2025 | $16.00 | $15.65 (-2.19%) | $16.07 | $15.65 | 13.60 K | $220.62 M |
| 12/01/2025 | $15.58 | $15.90 (2.05%) | $15.94 | $15.58 | 14.23 K | $224.15 M |
| 11/28/2025 | $15.90 | $15.87 (-0.19%) | $15.96 | $15.74 | 15.00 K | $223.73 M |
| 11/26/2025 | $15.75 | $15.88 (0.83%) | $15.97 | $15.75 | 20.81 K | $223.87 M |
| 11/25/2025 | $15.85 | $15.92 (0.44%) | $16.00 | $15.80 | 25.74 K | $224.43 M |
| 11/24/2025 | $15.99 | $15.72 (-1.69%) | $15.99 | $15.44 | 38.25 K | $221.61 M |
| 11/21/2025 | $15.35 | $15.97 (4.04%) | $16.00 | $15.35 | 32.10 K | $225.14 M |
| 11/20/2025 | $15.43 | $15.31 (-0.78%) | $15.72 | $15.27 | 12.62 K | $215.83 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.
