LCNB Corporation - Common Stock (LCNB)

Last Price18.77

Change+0.25 (1.35%)

NASDAQ · Last Trade: Oct 12th, 4:01 PM EDT

Historical Prices For LCNB Corporation - Common Stock (LCNB)

Date Range:

2026-07-12 - 2026-10-12

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2026	18.78	18.78	18.45	18.52	13,462	18.52
10/08/2026	18.85	19.20	18.66	18.94	26,115	18.94
10/07/2026	18.77	19.34	18.56	18.70	31,160	18.70
10/06/2026	18.98	19.35	18.74	18.83	15,942	18.83
10/05/2026	18.86	19.07	18.75	18.92	30,325	18.92
10/02/2026	18.96	19.07	18.83	18.94	24,079	18.94
10/01/2026	18.41	18.93	18.27	18.79	29,108	18.79
9/30/2026	18.65	18.71	18.23	18.47	29,536	18.47
9/29/2026	18.84	18.86	18.60	18.62	21,841	18.62
9/28/2026	18.82	18.90	18.54	18.82	25,022	18.82
9/25/2026	18.39	18.92	18.00	18.83	35,329	18.83
9/24/2026	18.59	18.59	18.21	18.41	26,782	18.41
9/23/2026	18.84	18.84	18.22	18.53	51,597	18.53
9/22/2026	19.10	19.13	18.72	18.95	26,271	18.95
9/21/2026	18.80	18.96	18.72	18.93	24,927	18.93
9/18/2026	19.15	19.32	18.78	18.79	91,017	18.79
9/17/2026	19.40	19.43	18.90	19.15	31,025	19.15
9/16/2026	19.93	19.93	19.06	19.21	35,494	19.21
9/15/2026	19.36	19.56	19.36	19.47	30,763	19.47
9/14/2026	19.20	19.59	19.10	19.29	40,345	19.29
9/11/2026	19.37	19.37	18.87	19.11	19,993	19.11
9/10/2026	18.93	19.20	18.85	19.20	22,139	19.20
9/09/2026	18.90	19.22	18.84	18.97	20,249	18.97
9/08/2026	19.42	19.42	18.92	18.97	24,044	18.97
9/04/2026	18.98	19.53	18.98	19.53	20,928	19.53
9/03/2026	19.36	19.46	18.88	19.10	27,959	19.10
9/02/2026	19.02	19.41	19.02	19.20	39,442	19.20
9/01/2026	19.13	19.16	18.77	18.84	18,820	18.84
8/31/2026	19.44	19.52	19.12	19.33	30,840	19.11
8/28/2026	19.26	19.65	19.10	19.43	29,337	19.21
8/27/2026	19.12	19.45	18.99	19.34	33,794	19.12
8/26/2026	19.63	19.63	19.05	19.18	34,035	18.96
8/25/2026	19.49	19.77	19.28	19.63	29,376	19.41
8/24/2026	19.48	19.73	19.34	19.47	18,435	19.25
8/21/2026	19.64	19.64	19.35	19.43	36,606	19.21
8/20/2026	19.68	19.93	19.46	19.53	18,921	19.31
8/19/2026	20.29	20.33	19.69	19.79	35,719	19.56
8/18/2026	20.03	20.26	19.81	20.20	29,930	19.97
8/17/2026	19.69	20.07	19.50	19.89	53,177	19.66
8/14/2026	20.00	20.18	19.51	19.85	19,167	19.62
8/13/2026	19.88	20.06	19.84	19.98	21,769	19.75
8/12/2026	19.78	20.12	19.68	19.70	41,291	19.47
8/11/2026	19.60	19.96	19.40	19.78	34,136	19.55
8/10/2026	19.79	19.79	19.25	19.58	66,941	19.36
8/07/2026	20.03	20.03	19.57	19.87	43,128	19.64
8/06/2026	19.95	20.09	19.56	20.01	57,651	19.78
8/05/2026	20.41	20.47	19.66	19.68	37,705	19.46
8/04/2026	19.80	20.54	19.71	20.41	102,213	20.18
8/03/2026	20.00	20.28	19.77	19.81	54,281	19.58
7/31/2026	20.06	20.32	19.76	19.81	52,677	19.58
7/30/2026	20.31	20.52	20.02	20.06	36,180	19.83
7/29/2026	20.78	21.25	20.21	20.30	65,438	20.07
7/28/2026	20.30	21.32	20.25	20.98	89,445	20.74
7/27/2026	20.05	20.45	20.02	20.36	47,604	20.13
7/24/2026	19.61	20.28	19.18	20.00	43,630	19.77
7/23/2026	19.35	19.82	19.18	19.55	50,910	19.33
7/22/2026	19.68	20.24	19.35	19.57	63,019	19.35
7/21/2026	19.82	19.82	19.25	19.36	38,135	19.14
7/20/2026	19.15	20.62	19.15	19.81	85,441	19.58
7/17/2026	19.84	20.10	18.79	19.14	65,521	18.92
7/16/2026	18.02	20.20	18.02	19.78	104,138	19.55
7/15/2026	17.60	18.18	17.53	17.89	29,372	17.69
7/14/2026	17.92	18.00	17.53	17.59	14,617	17.39
7/13/2026	17.64	17.90	17.38	17.76	12,596	17.56