Dark

LCNB
LCNB Corporation
stock NASDAQ

Market Open

Oct 1, 2026 2:57:38 PM EDT

18.78USD+1.678%(+0.31)12,413

15.61Bid 21.21Ask 5.60Spread

Pre-market

0.00USD-100.000%(-18.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	18.490000	18.8500	18.260000	18.7800	+1.678%	12,413	0.000%
2026-09-30	18.650000	18.7100	18.230000	18.4700	-0.806%	29,537	+1.678%
2026-09-29	18.840000	18.8600	18.600000	18.6200	-1.063%	21,841	+0.859%
2026-09-28	18.820000	18.9019	18.540100	18.8200	-0.053%	25,023	-0.213%
2026-09-25	18.390000	18.9200	18.000000	18.8300	+2.281%	35,329	-0.266%
2026-09-24	18.590000	18.5900	18.210000	18.4100	-0.648%	26,782	+2.010%
2026-09-23	18.840000	18.8400	18.220000	18.5300	-2.216%	51,598	+1.349%
2026-09-22	19.100000	19.1300	18.720000	18.9500	+0.106%	26,271	-0.897%
2026-09-21	18.800000	18.9600	18.720000	18.9300	+0.745%	24,927	-0.792%
2026-09-18	19.150000	19.3250	18.780000	18.7900	-1.880%	91,017	-0.053%
2026-09-17	19.400000	19.4300	18.900000	19.1500	-0.312%	31,026	-1.932%
2026-09-16	19.930000	19.9300	19.060000	19.2100	-1.335%	35,496	-2.238%
2026-09-15	19.360000	19.5600	19.360000	19.4700	+0.933%	30,764	-3.544%
2026-09-14	19.200000	19.5950	19.100000	19.2900	+0.942%	40,346	-2.644%
2026-09-11	19.370000	19.3700	18.870000	19.1100	-0.469%	19,993	-1.727%
2026-09-10	18.930000	19.2000	18.850000	19.2000	+1.212%	22,140	-2.187%
2026-09-09	18.900000	19.2200	18.840000	18.9700	0.000%	20,249	-1.002%
2026-09-08	19.420000	19.4200	18.920000	18.9700	-2.867%	24,045	-1.002%
2026-09-04	18.980000	19.5300	18.980000	19.5300	+2.251%	20,928	-3.840%
2026-09-03	19.360000	19.4600	18.878100	19.1000	-0.521%	27,960	-1.675%
2026-09-02	19.020000	19.4100	19.020000	19.2000	+1.911%	39,443	-2.187%
2026-09-01	19.130000	19.1600	18.772500	18.8400	-2.535%	18,821	-0.318%
2026-08-31	19.440000	19.5150	19.120000	19.3300	-0.515%	30,841	-2.845%
2026-08-28	19.260000	19.6500	19.100000	19.4300	+0.465%	29,337	-3.345%
2026-08-27	19.120000	19.4500	18.990000	19.3400	+0.834%	33,794	-2.896%
2026-08-26	19.630000	19.6300	19.050000	19.1800	-2.292%	34,036	-2.086%
2026-08-25	19.490000	19.7750	19.280000	19.6300	+0.822%	29,378	-4.330%
2026-08-24	19.480000	19.7250	19.340000	19.4700	+0.206%	18,436	-3.544%
2026-08-21	19.640000	19.6400	19.350000	19.4300	-0.512%	36,605	-3.345%
2026-08-20	19.680000	19.9250	19.460000	19.5300	-1.314%	18,921	-3.840%
2026-08-19	20.290000	20.3300	19.690000	19.7900	-2.030%	35,720	-5.104%
2026-08-18	20.030000	20.2600	19.810000	20.2000	+1.559%	29,931	-7.030%
2026-08-17	19.690000	20.0700	19.496900	19.8900	+0.202%	53,179	-5.581%
2026-08-14	20.000000	20.1800	19.510000	19.8500	-0.651%	19,167	-5.390%
2026-08-13	19.880000	20.0600	19.845000	19.9800	+1.447%	21,869	-6.006%
2026-08-12	19.780000	20.1200	19.680000	19.6950	-0.430%	41,292	-4.646%
2026-08-11	19.600000	19.9600	19.400000	19.7800	+1.021%	34,138	-5.056%
2026-08-10	19.790000	19.7900	19.250000	19.5800	-1.459%	66,943	-4.086%
2026-08-07	20.030000	20.0300	19.565000	19.8700	-0.700%	43,128	-5.486%
2026-08-06	19.950000	20.0850	19.560000	20.0100	+1.677%	57,652	-6.147%
2026-08-05	20.410000	20.4700	19.660000	19.6800	-3.577%	37,706	-4.573%
2026-08-04	19.800000	20.5400	19.710000	20.4100	+3.029%	102,213	-7.986%
2026-08-03	20.000000	20.2800	19.770000	19.8100	0.000%	54,281	-5.199%
2026-07-31	20.060000	20.3200	19.760000	19.8100	-1.246%	52,677	-5.199%
2026-07-30	20.310000	20.5250	20.020000	20.0600	-1.182%	36,180	-6.381%
2026-07-29	20.780000	21.2450	20.210000	20.3000	-3.241%	65,438	-7.488%
2026-07-28	20.300000	21.3200	20.255000	20.9800	+3.045%	89,446	-10.486%
2026-07-27	19.930000	20.4550	19.930000	20.3600	+1.800%	47,605	-7.760%
2026-07-24	19.610000	20.2800	19.180000	20.0000	+2.302%	43,630	-6.100%
2026-07-23	19.350000	19.8200	19.180000	19.5500	-0.102%	50,911	-3.939%
2026-07-22	19.680000	20.2400	19.350500	19.5700	+1.085%	63,018	-4.037%
2026-07-21	19.820000	19.8200	19.250000	19.3600	-2.272%	38,136	-2.996%
2026-07-20	19.150000	20.6200	19.150000	19.8100	+3.501%	85,442	-5.199%
2026-07-17	19.840000	20.1000	18.790000	19.1400	-3.236%	65,521	-1.881%
2026-07-16	18.020000	20.2000	18.020000	19.7800	+10.534%	104,181	-5.056%
2026-07-15	17.600000	18.1800	17.530000	17.8950	+1.734%	29,372	+4.946%
2026-07-14	17.920000	18.0000	17.530000	17.5900	-0.957%	14,391	+6.765%
2026-07-13	17.640000	17.9000	17.380000	17.7600	+0.737%	12,596	+5.743%
2026-07-10	17.680000	17.7707	17.470000	17.6300	+0.170%	16,848	+6.523%
2026-07-09	17.450000	17.6550	17.308200	17.6000	+0.342%	17,095	+6.705%
2026-07-08	17.720000	17.7602	17.420000	17.5400	-1.072%	30,557	+7.070%
2026-07-07	17.970000	18.0150	17.600000	17.7300	-0.393%	25,519	+5.922%
2026-07-06	17.890000	17.8900	17.520000	17.8000	-0.503%	23,019	+5.506%
2026-07-02	18.250000	18.2500	17.730000	17.8900	-1.703%	13,651	+4.975%
2026-07-01	17.700000	18.2100	17.700000	18.2000	+3.468%	28,896	+3.187%
2026-06-30	17.740000	17.7900	17.220100	17.5900	-0.846%	21,511	+6.765%
2026-06-29	18.250000	18.2500	17.700000	17.7400	-4.212%	53,732	+5.862%
2026-06-26	17.630000	18.5200	17.600000	18.5200	+4.810%	309,287	+1.404%
2026-06-25	16.958300	17.7400	16.958300	17.6700	+0.227%	20,256	+6.282%
2026-06-24	17.400000	17.7050	17.385000	17.6300	+1.380%	45,861	+6.523%
2026-06-23	17.040000	17.4000	17.000000	17.3900	+2.174%	13,969	+7.993%
2026-06-22	17.190000	17.2750	17.020000	17.0200	-0.989%	11,176	+10.341%
2026-06-18	17.020000	17.2500	16.880000	17.1900	+2.627%	49,739	+9.250%
2026-06-17	17.130000	17.1300	16.560100	16.7500	-1.817%	22,128	+12.119%
2026-06-16	17.270000	17.2700	16.980000	17.0600	-0.234%	18,847	+10.082%
2026-06-15	17.410000	17.5000	17.100000	17.1000	-2.006%	41,002	+9.825%
2026-06-12	17.130000	17.4500	16.990000	17.4500	+2.106%	28,955	+7.622%
2026-06-11	17.440000	17.4400	17.090000	17.0900	-1.612%	12,632	+9.889%
2026-06-10	17.190000	17.4900	16.774200	17.3700	+1.757%	23,970	+8.117%
2026-06-09	16.890000	17.2000	16.362700	17.0700	+1.850%	29,356	+10.018%
2026-06-08	16.820000	17.0500	16.570100	16.7600	-0.357%	19,904	+12.053%
2026-06-05	16.540000	17.0000	16.245100	16.8200	+1.816%	13,407	+11.653%
2026-06-04	16.290000	16.5800	16.070000	16.5200	+3.250%	13,986	+13.680%
2026-06-03	16.590000	16.5900	15.950000	16.0000	-3.382%	34,814	+17.375%
2026-06-02	16.520000	16.8150	16.520000	16.5600	-0.541%	18,376	+13.406%
2026-06-01	16.850000	16.8950	16.485000	16.6500	-2.289%	25,257	+12.793%
2026-05-29	16.950000	17.1600	16.698500	17.0400	+0.948%	17,550	+10.211%
2026-05-28	16.770000	17.0000	16.600000	16.8800	+0.416%	22,284	+11.256%
2026-05-27	16.740000	16.9800	16.700000	16.8100	+0.418%	18,173	+11.719%
2026-05-26	16.330000	16.8100	16.330000	16.7400	+2.511%	24,376	+12.186%
2026-05-22	16.510000	16.5100	16.200100	16.3300	-0.244%	18,205	+15.003%
2026-05-21	16.290000	16.5900	16.100000	16.3700	0.000%	17,334	+14.722%
2026-05-20	16.210000	16.6450	16.190100	16.3700	+1.174%	24,181	+14.722%
2026-05-19	15.910000	16.3800	15.910000	16.1800	+1.252%	17,858	+16.069%
2026-05-18	15.710000	16.0800	15.700000	15.9800	+2.043%	12,292	+17.522%
2026-05-15	15.950000	15.9500	15.660000	15.6600	-2.491%	18,212	+19.923%
2026-05-14	15.810000	16.1000	15.760000	16.0600	+1.517%	15,448	+16.936%
2026-05-13	15.630000	16.0899	15.630000	15.8200	+0.253%	20,726	+18.710%
2026-05-12	15.710000	15.9050	15.500000	15.7800	+0.127%	19,403	+19.011%
2026-05-11	16.360000	16.3600	15.730000	15.7600	-3.609%	27,222	+19.162%
2026-05-08	16.180000	16.5000	16.180000	16.3500	+0.430%	12,806	+14.862%
2026-05-07	16.060000	16.2800	15.925000	16.2800	+1.244%	20,595	+15.356%
2026-05-06	16.070000	16.1850	15.822600	16.0800	+0.752%	18,023	+16.791%
2026-05-05	15.850000	16.0396	15.790000	15.9600	+0.631%	20,333	+17.669%
2026-05-04	16.140000	16.3050	15.800000	15.8600	-2.699%	33,294	+18.411%
2026-05-01	16.200000	16.5600	15.970000	16.3000	+0.555%	25,553	+15.215%
2026-04-30	16.130000	16.4346	16.060000	16.2100	-0.062%	24,057	+15.854%
2026-04-29	16.290000	16.4450	16.135000	16.2200	-1.458%	14,886	+15.783%
2026-04-28	16.550000	16.7394	16.250000	16.4600	0.000%	29,718	+14.095%
2026-04-27	16.290000	16.5900	16.290000	16.4600	+0.734%	15,461	+14.095%
2026-04-24	16.040000	16.4250	16.040000	16.3400	+1.743%	17,266	+14.933%
2026-04-23	16.530000	16.6300	15.950100	16.0600	-3.486%	9,850	+16.936%
2026-04-22	16.750000	16.8750	16.350100	16.6400	-0.657%	13,172	+12.861%
2026-04-21	16.860000	17.4700	16.600000	16.7500	-0.888%	18,431	+12.119%
2026-04-20	17.150000	17.2750	16.850000	16.9000	-1.458%	15,792	+11.124%
2026-04-17	16.860000	17.4000	16.750000	17.1500	+3.594%	34,699	+9.504%
2026-04-16	16.730000	16.8400	16.490000	16.5550	-1.867%	29,700	+13.440%
2026-04-15	16.860000	16.9100	16.720000	16.8700	-0.296%	10,003	+11.322%
2026-04-14	17.080000	17.1250	16.826800	16.9200	-1.110%	16,304	+10.993%
2026-04-13	16.890000	17.2100	16.890000	17.1100	+0.944%	19,912	+9.760%
2026-04-10	17.120000	17.1200	16.770000	16.9500	-1.453%	20,598	+10.796%
2026-04-09	16.720000	17.3100	16.680000	17.2000	+2.259%	22,148	+9.186%
2026-04-08	16.830000	16.9200	16.630000	16.8200	+2.686%	31,391	+11.653%
2026-04-07	16.270000	16.4600	16.013151	16.3800	+0.429%	24,635	+14.652%
2026-04-06	16.020000	16.3100	15.975000	16.3100	+1.116%	19,704	+15.144%
2026-04-02	15.750000	16.1400	15.470000	16.1300	+1.574%	38,707	+16.429%
2026-04-01	15.710000	15.9400	15.540000	15.8800	+1.860%	25,945	+18.262%
2026-03-31	15.810000	15.8500	15.410000	15.5900	-1.016%	67,805	+20.462%
2026-03-30	15.520000	15.8200	15.370000	15.7500	+1.679%	39,064	+19.238%
2026-03-27	15.730000	15.7300	15.400000	15.4900	-1.713%	16,457	+21.240%
2026-03-26	15.770000	15.9000	15.630000	15.7600	-0.442%	19,762	+19.162%
2026-03-25	16.170000	16.1700	15.790000	15.8300	-0.877%	33,819	+18.636%
2026-03-24	15.870000	16.1200	15.800000	15.9700	+0.567%	40,801	+17.595%
2026-03-23	15.460000	15.9100	15.425000	15.8800	+4.818%	39,888	+18.262%
2026-03-20	15.230000	15.4100	14.830000	15.1500	-0.263%	89,999	+23.960%
2026-03-19	15.280000	15.5400	14.990000	15.1900	-1.042%	39,482	+23.634%
2026-03-18	15.740000	15.8647	15.300000	15.3500	-2.136%	44,378	+22.345%
2026-03-17	16.120000	16.1550	15.630000	15.6850	-2.638%	42,982	+19.732%
2026-03-16	16.460000	16.6700	16.110000	16.1100	-0.678%	20,861	+16.574%
2026-03-13	16.500000	16.6970	16.030000	16.2200	-1.338%	36,444	+15.783%
2026-03-12	16.370000	16.6060	16.150000	16.4400	-1.321%	22,855	+14.234%
2026-03-11	16.750000	16.7550	16.445000	16.6600	-0.656%	17,266	+12.725%
2026-03-10	16.570000	17.1700	16.570000	16.7700	+0.359%	21,127	+11.986%
2026-03-09	16.730000	17.5100	16.350000	16.7100	-0.713%	21,199	+12.388%
2026-03-06	16.900000	16.9000	16.550000	16.8300	-0.473%	33,828	+11.586%
2026-03-05	17.330000	17.4999	16.845000	16.9100	-3.427%	34,930	+11.059%
2026-03-04	17.400000	17.6400	17.355000	17.5100	+1.566%	15,215	+7.253%
2026-03-03	17.150000	17.3200	17.030000	17.2400	-0.404%	26,735	+8.933%
2026-03-02	16.680000	17.3900	16.530000	17.3100	+1.883%	34,129	+8.492%
2026-02-27	17.340000	17.5000	16.950000	16.9900	-3.218%	32,457	+10.536%
2026-02-26	17.590000	17.6400	17.400100	17.5550	+0.487%	20,707	+6.978%
2026-02-25	17.400000	17.4899	17.110000	17.4700	+1.393%	10,214	+7.499%
2026-02-24	17.010000	17.2300	17.000000	17.2300	+0.760%	15,350	+8.996%
2026-02-23	17.500000	17.5000	16.860000	17.1000	-2.034%	35,942	+9.825%
2026-02-20	17.250000	17.4999	17.230000	17.4550	+0.432%	14,267	+7.591%
2026-02-19	17.230000	17.3800	17.100000	17.3800	+0.115%	20,290	+8.055%
2026-02-18	17.620000	17.6200	17.150000	17.3600	-1.308%	30,275	+8.180%
2026-02-17	17.390000	17.6600	17.390000	17.5900	+1.794%	28,023	+6.765%
2026-02-13	17.330000	17.5600	17.220000	17.2800	-0.461%	27,301	+8.681%
2026-02-12	17.470000	17.4700	17.080000	17.3600	+0.463%	18,931	+8.180%
2026-02-11	17.650000	17.6500	17.230000	17.2800	-1.201%	13,490	+8.681%
2026-02-10	17.390000	17.6800	17.390000	17.4900	0.000%	28,498	+7.376%
2026-02-09	17.500000	17.6793	17.390000	17.4900	+0.057%	12,101	+7.376%
2026-02-06	17.800000	17.8600	17.440000	17.4800	-0.569%	23,968	+7.437%
2026-02-05	17.690000	17.8000	17.535000	17.5800	-1.513%	28,660	+6.826%
2026-02-04	17.670000	17.8864	17.620000	17.8500	+1.190%	38,046	+5.210%
2026-02-03	17.520000	17.6700	17.195000	17.6400	+0.456%	28,493	+6.463%
2026-02-02	17.080000	17.7500	17.080000	17.5600	+2.630%	47,551	+6.948%
2026-01-30	17.030000	17.2300	16.765000	17.1100	-0.869%	29,020	+9.760%
2026-01-29	17.010000	17.2600	16.950000	17.2600	+2.494%	12,677	+8.806%
2026-01-28	17.144900	17.1449	16.450000	16.8400	-0.999%	19,759	+11.520%
2026-01-27	16.780000	17.0700	16.780000	17.0100	+1.250%	12,559	+10.406%
2026-01-26	17.030000	17.1000	16.690100	16.8000	-1.639%	22,369	+11.786%
2026-01-23	17.460000	17.4750	17.000000	17.0800	-2.789%	25,094	+9.953%
2026-01-22	17.400000	17.6400	17.365000	17.5700	+0.457%	22,583	+6.887%
2026-01-21	16.660000	17.5100	16.585000	17.4900	+5.235%	54,220	+7.376%
2026-01-20	16.460000	16.7700	16.380000	16.6200	-0.419%	42,502	+12.996%
2026-01-16	16.750000	16.8190	16.594800	16.6900	-0.536%	20,352	+12.522%
2026-01-15	16.555000	16.8000	16.555000	16.7800	+0.963%	17,576	+11.919%
2026-01-14	16.325000	16.6500	16.325000	16.6200	+1.527%	17,059	+12.996%
2026-01-13	16.410000	16.4700	16.260000	16.3700	+0.368%	10,822	+14.722%
2026-01-12	16.310000	16.4100	16.140000	16.3100	-0.122%	25,687	+15.144%
2026-01-09	16.650000	16.6500	16.259900	16.3300	-1.922%	15,499	+15.003%
2026-01-08	15.990000	16.7350	15.970000	16.6500	+3.480%	38,975	+12.793%
2026-01-07	16.100000	16.2300	15.890000	16.0900	-0.740%	34,507	+16.718%
2026-01-06	16.220000	16.2900	15.950000	16.2100	-0.917%	44,378	+15.854%
2026-01-05	16.150000	16.5900	16.150000	16.3600	+1.050%	19,804	+14.792%
2026-01-02	16.350000	17.0000	16.090000	16.1900	-1.220%	17,664	+15.998%
2025-12-31	16.650000	16.6500	16.290000	16.3900	-1.265%	19,906	+14.582%
2025-12-30	16.750800	16.7508	16.555000	16.6000	-0.955%	20,005	+13.133%
2025-12-29	16.588200	16.8689	16.530000	16.7600	+1.761%	20,568	+12.053%
2025-12-26	16.500000	16.5600	16.320000	16.4700	-0.633%	14,134	+14.026%
2025-12-24	16.620000	16.7800	16.530000	16.5750	+0.212%	6,912	+13.303%
2025-12-23	16.790000	16.9000	16.540000	16.5400	-2.130%	19,894	+13.543%
2025-12-22	16.900000	17.1499	16.850000	16.9000	+0.356%	15,899	+11.124%
2025-12-19	17.460000	17.5200	16.820000	16.8400	-3.716%	53,696	+11.520%
2025-12-18	17.350000	17.5900	17.276200	17.4900	+0.865%	16,375	+7.376%
2025-12-17	17.385000	17.5500	17.070000	17.3400	-0.630%	29,046	+8.304%
2025-12-16	17.750000	17.7500	17.450000	17.4500	-1.468%	26,873	+7.622%
2025-12-15	17.500000	17.8400	17.090000	17.7100	+2.429%	49,763	+6.042%
2025-12-12	17.310000	17.5000	17.152800	17.2900	-0.288%	34,416	+8.618%
2025-12-11	16.960000	17.3400	16.950000	17.3400	+2.301%	28,666	+8.304%
2025-12-10	16.370000	17.1000	16.365000	16.9500	+2.665%	72,460	+10.796%
2025-12-09	16.260000	16.6000	16.211000	16.5100	+2.040%	27,192	+13.749%
2025-12-08	15.980000	16.2500	15.980000	16.1800	+0.936%	22,921	+16.069%
2025-12-05	16.060000	16.1100	15.965000	16.0300	-0.187%	9,443	+17.155%
2025-12-04	16.100000	16.1800	16.030000	16.0600	-0.186%	23,198	+16.936%
2025-12-03	15.770000	16.0900	15.550000	16.0900	+2.812%	31,144	+16.718%
2025-12-02	16.000000	16.0650	15.650000	15.6500	-1.572%	13,576	+20.000%
2025-12-01	15.580000	15.9400	15.580000	15.9000	+0.189%	14,225	+18.113%
2025-11-28	15.895000	15.9649	15.744500	15.8700	-0.063%	14,958	+18.336%
2025-11-26	15.750000	15.9700	15.750000	15.8800	-0.251%	20,811	+18.262%
2025-11-25	15.850000	15.9950	15.800000	15.9200	+1.272%	25,741	+17.965%
2025-11-24	15.990000	15.9900	15.439900	15.7200	-1.565%	38,246	+19.466%
2025-11-21	15.350000	16.0000	15.350000	15.9700	+4.311%	32,096	+17.595%
2025-11-20	15.430000	15.7200	15.270000	15.3100	+0.393%	12,618	+22.665%
2025-11-19	15.395000	15.4399	15.170000	15.2500	+0.131%	16,020	+23.148%
2025-11-18	15.300000	15.4215	15.180000	15.2300	-0.131%	12,178	+23.309%
2025-11-17	15.840000	15.8400	15.180000	15.2500	-3.785%	22,326	+23.148%
2025-11-14	15.550000	15.8500	15.451600	15.8500	+1.798%	31,159	+18.486%
2025-11-13	15.500000	15.6200	15.400000	15.5700	+0.516%	29,673	+20.617%
2025-11-12	15.500000	15.6000	15.440100	15.4900	0.000%	24,788	+21.240%
2025-11-11	15.650000	15.6500	15.487000	15.4900	-0.386%	7,915	+21.240%
2025-11-10	15.590958	15.7645	15.550000	15.5500	0.000%	13,898	+20.772%
2025-11-07	15.500000	15.8600	15.500000	15.5500	+0.550%	12,047	+20.772%
2025-11-06	15.320000	15.5700	15.300000	15.4650	-1.056%	20,163	+21.435%
2025-11-05	15.350000	15.6300	15.157500	15.6300	+2.157%	39,546	+20.154%
2025-11-04	15.270000	15.6403	15.212000	15.3000	-1.797%	14,157	+22.745%
2025-11-03	15.360000	15.6800	15.040100	15.5800	+1.432%	15,736	+20.539%
2025-10-31	15.370000	15.3800	15.170000	15.3600	-0.518%	13,487	+22.266%
2025-10-30	15.220000	15.6900	15.220000	15.4400	+1.445%	18,628	+21.632%
2025-10-29	15.450000	15.7000	15.015000	15.2200	-1.297%	30,441	+23.390%
2025-10-28	15.350000	15.5300	15.195000	15.4200	+0.982%	19,215	+21.790%
2025-10-27	15.600000	15.6500	15.250000	15.2700	-2.115%	25,994	+22.986%
2025-10-24	15.030000	15.6000	15.030000	15.6000	+3.792%	22,275	+20.385%
2025-10-23	14.980000	15.2366	14.850000	15.0300	+1.349%	25,397	+24.950%
2025-10-22	14.650000	14.9274	14.650000	14.8300	+0.782%	26,579	+26.635%
2025-10-21	14.800000	14.8450	14.670000	14.7150	-0.641%	31,557	+27.625%
2025-10-20	14.650000	14.9653	14.650000	14.8100	+1.369%	17,100	+26.806%
2025-10-17	14.570000	14.9850	14.570000	14.6100	+0.551%	30,353	+28.542%
2025-10-16	14.760000	14.7600	14.420000	14.5300	-2.319%	29,840	+29.250%
2025-10-15	15.000000	15.1700	14.845000	14.8750	-0.368%	14,377	+26.252%
2025-10-14	14.520000	14.9600	14.520000	14.9300	+1.703%	12,447	+25.787%
2025-10-13	14.600000	14.6800	14.305000	14.6800	+2.300%	23,130	+27.929%
2025-10-10	14.980000	14.9800	14.350000	14.3500	-4.078%	27,622	+30.871%
2025-10-09	14.810000	15.0000	14.500000	14.9600	+0.741%	32,683	+25.535%
2025-10-08	14.590000	14.8500	14.560000	14.8500	+2.273%	13,041	+26.465%
2025-10-07	14.750000	14.8850	14.520000	14.5200	-1.426%	54,239	+29.339%
2025-10-06	15.080000	15.0800	14.550100	14.7300	-1.734%	37,338	+27.495%
2025-10-03	14.900000	15.0000	14.900000	14.9900	+1.147%	12,494	+25.284%
2025-10-02	14.980000	14.9800	14.620000	14.8200	-0.604%	29,158	+26.721%
2025-10-01	14.910000	15.2789	14.850000	14.9100	-0.534%	15,378	+25.956%
2025-09-30	15.010000	15.1799	14.860000	14.9900	-0.663%	17,660	+25.284%
2025-09-29	15.690000	15.6900	15.000000	15.0900	-3.947%	44,862	+24.453%
2025-09-26	15.690000	15.7300	15.620000	15.7100	+0.576%	9,930	+19.542%
2025-09-25	15.670000	15.9000	15.600000	15.6200	-0.888%	8,781	+20.230%
2025-09-24	15.750000	15.8900	15.580000	15.7600	+0.703%	11,475	+19.162%
2025-09-23	15.910000	15.9100	15.550000	15.6500	-0.729%	19,436	+20.000%
2025-09-22	15.410100	16.0450	15.410100	15.7650	-1.592%	13,170	+19.125%
2025-09-19	16.230000	16.3000	15.569000	16.0200	-2.018%	65,500	+17.228%
2025-09-18	15.780000	16.4700	15.780000	16.3500	+3.155%	19,388	+14.862%
2025-09-17	16.000000	16.3700	15.850000	15.8500	-0.627%	22,065	+18.486%
2025-09-16	16.070000	16.0700	15.730000	15.9500	+0.126%	21,807	+17.743%
2025-09-15	15.800000	15.9500	15.800000	15.9300	+1.143%	10,766	+17.891%
2025-09-12	16.090000	16.0900	15.750000	15.7500	-3.047%	9,262	+19.238%
2025-09-11	16.030000	16.3400	15.865000	16.2450	+1.341%	22,339	+15.605%
2025-09-10	15.770000	16.0700	15.770000	16.0300	+1.649%	13,136	+17.155%
2025-09-09	15.830000	15.9450	15.740000	15.7700	-1.438%	10,498	+19.087%
2025-09-08	16.060000	16.0600	15.666100	16.0000	-0.374%	19,736	+17.375%
2025-09-05	15.980000	16.4196	15.870000	16.0600	+0.375%	17,534	+16.936%
2025-09-04	15.630000	16.0000	15.630000	16.0000	+2.630%	10,541	+17.375%
2025-09-03	15.430000	15.6650	15.345000	15.5900	+1.168%	17,882	+20.462%
2025-09-02	15.900000	15.9000	15.410000	15.4100	-4.759%	33,097	+21.869%
2025-08-29	16.100000	16.2600	15.900000	16.1800	+0.873%	34,115	+16.069%
2025-08-28	15.940000	16.0800	15.840000	16.0400	+0.125%	13,991	+17.082%
2025-08-27	16.050000	16.0700	15.950000	16.0200	+0.439%	13,164	+17.228%
2025-08-26	15.845000	16.0350	15.845000	15.9500	-0.499%	11,562	+17.743%
2025-08-25	15.960000	16.0950	15.910000	16.0300	-0.466%	13,319	+17.155%
2025-08-22	15.360000	16.1600	15.265000	16.1050	+5.884%	44,703	+16.610%
2025-08-21	15.245000	15.4700	15.150000	15.2100	-0.328%	6,774	+23.471%
2025-08-20	15.130000	15.3100	15.053700	15.2600	-0.065%	16,706	+23.067%
2025-08-19	15.200000	15.3100	15.020000	15.2700	+0.527%	12,689	+22.986%
2025-08-18	15.230000	15.2300	15.060000	15.1900	+0.930%	7,510	+23.634%
2025-08-15	15.350000	15.3500	15.040000	15.0500	-1.634%	14,782	+24.784%
2025-08-14	15.320000	15.4050	15.270000	15.3000	-2.236%	10,110	+22.745%
2025-08-13	15.390000	15.6900	15.390000	15.6500	+1.822%	15,787	+20.000%
2025-08-12	14.610000	15.6000	14.532500	15.3700	+5.927%	31,332	+22.186%
2025-08-11	14.600000	14.7617	14.334400	14.5100	+0.138%	33,892	+29.428%
2025-08-08	14.360000	14.6000	14.359900	14.4900	+1.187%	6,252	+29.607%
2025-08-07	14.750000	14.7500	14.205000	14.3200	-1.241%	29,439	+31.145%
2025-08-06	14.750000	14.7950	14.450000	14.5000	-1.628%	16,840	+29.517%
2025-08-05	14.540000	14.7492	14.440000	14.7400	+1.028%	26,336	+27.408%
2025-08-04	14.200000	14.5900	14.200000	14.5900	+2.746%	19,892	+28.718%
2025-08-01	14.660000	14.6600	14.110000	14.2000	-3.794%	34,245	+32.254%
2025-07-31	14.820000	15.0000	14.590000	14.7600	-1.337%	22,401	+27.236%
2025-07-30	15.470000	15.5836	14.880000	14.9600	-3.359%	21,004	+25.535%
2025-07-29	15.620000	15.7400	15.480000	15.4800	-0.833%	27,026	+21.318%
2025-07-28	15.580000	15.8399	15.520000	15.6100	+0.580%	18,267	+20.307%
2025-07-25	15.630000	15.6300	15.300000	15.5200	-0.704%	9,162	+21.005%
2025-07-24	15.510000	15.6500	15.510000	15.6300	-0.128%	15,112	+20.154%
2025-07-23	15.650000	15.6500	15.460000	15.6500	+0.578%	13,008	+20.000%
2025-07-22	15.455000	15.6100	15.455000	15.5600	+0.258%	19,482	+20.694%
2025-07-21	15.250000	15.5500	15.212800	15.5200	+2.375%	21,852	+21.005%
2025-07-18	15.540000	15.5400	14.970000	15.1600	-1.366%	29,135	+23.879%
2025-07-17	15.250000	15.5500	15.250000	15.3700	+0.261%	21,743	+22.186%
2025-07-16	15.200000	15.4600	14.800000	15.3300	+1.996%	24,010	+22.505%
2025-07-15	15.355000	15.3550	15.025000	15.0300	-2.339%	14,587	+24.950%
2025-07-14	15.280000	15.4600	15.120000	15.3900	+0.065%	33,547	+22.027%
2025-07-11	15.260000	15.3950	15.245000	15.3800	-0.324%	12,873	+22.107%
2025-07-10	15.150000	15.4900	15.000000	15.4300	+1.580%	26,610	+21.711%
2025-07-09	15.100000	15.2300	14.980000	15.1900	+1.334%	14,381	+23.634%
2025-07-08	15.030000	15.0800	14.850000	14.9900	+0.469%	47,435	+25.284%
2025-07-07	15.540000	15.5400	14.920000	14.9200	-3.804%	31,968	+25.871%
2025-07-03	15.260000	15.5300	15.070000	15.5100	+1.905%	11,651	+21.083%
2025-07-02	14.920000	15.2600	14.920000	15.2200	+2.285%	33,798	+23.390%
2025-07-01	14.490000	14.9400	14.450000	14.8800	+2.409%	15,658	+26.210%
2025-06-30	14.860000	14.8600	14.500000	14.5300	-1.156%	25,238	+29.250%
2025-06-27	14.600000	14.8400	14.600000	14.7000	+0.341%	137,285	+27.755%
2025-06-26	14.470000	14.6500	14.362700	14.6500	+2.663%	16,864	+28.191%
2025-06-25	14.670000	14.6700	14.260000	14.2700	-3.451%	14,712	+31.605%
2025-06-24	14.650000	14.8600	14.480100	14.7800	+1.233%	12,016	+27.064%
2025-06-23	14.275000	14.6500	14.275000	14.6000	+3.399%	13,126	+28.630%
2025-06-20	14.340000	14.3400	14.070000	14.1200	-0.843%	24,890	+33.003%
2025-06-18	13.900000	14.3050	13.900000	14.2400	+2.742%	11,862	+31.882%
2025-06-17	13.890000	14.1400	13.750000	13.8600	-1.352%	10,927	+35.498%
2025-06-16	14.450000	14.4744	13.940000	14.0500	-0.566%	29,864	+33.665%
2025-06-13	14.480000	15.0624	14.130000	14.1300	-3.153%	14,882	+32.909%
2025-06-12	14.760000	14.7600	14.480000	14.5900	-1.982%	7,599	+28.718%
2025-06-11	14.751300	14.8850	14.670000	14.8850	-0.168%	12,836	+26.167%
2025-06-10	14.370000	14.9100	14.370000	14.9100	+3.830%	17,354	+25.956%
2025-06-09	14.410000	14.5300	14.020000	14.3600	-0.139%	13,369	+30.780%
2025-06-06	14.240000	14.3800	13.960000	14.3800	+2.714%	8,345	+30.598%
2025-06-05	14.060000	14.1100	13.906200	14.0000	+0.287%	11,693	+34.143%
2025-06-04	14.200000	14.2000	13.930000	13.9600	-1.828%	12,914	+34.527%
2025-06-03	14.210000	14.4570	14.190000	14.2200	0.000%	11,583	+32.068%
2025-06-02	14.280000	14.2800	13.790000	14.2200	-1.999%	19,116	+32.068%
2025-05-30	14.260000	14.5400	14.030000	14.5100	+0.764%	21,916	+29.428%
2025-05-29	14.340000	14.6634	14.150000	14.4000	+0.699%	15,764	+30.417%
2025-05-28	14.560000	14.8600	14.300000	14.3000	-2.055%	15,556	+31.329%
2025-05-27	14.480000	14.8600	14.480000	14.6000	+0.968%	7,895	+28.630%
2025-05-23	14.090000	14.4999	14.090000	14.4600	+0.626%	13,516	+29.876%
2025-05-22	14.640000	14.9150	14.370000	14.3700	-2.971%	14,658	+30.689%
2025-05-21	15.010000	15.4290	14.570100	14.8100	-2.437%	13,764	+26.806%
2025-05-20	15.309500	15.3900	15.030000	15.1800	-1.236%	6,232	+23.715%
2025-05-19	15.310000	15.4100	15.250000	15.3700	-0.903%	13,932	+22.186%
2025-05-16	15.660000	15.6800	15.480000	15.5100	-0.895%	19,284	+21.083%
2025-05-15	15.230000	15.9000	15.230000	15.6500	+2.690%	15,354	+20.000%
2025-05-14	15.320000	15.3200	15.100000	15.2400	-1.359%	14,252	+23.228%
2025-05-13	15.140000	15.4500	14.600000	15.4500	+3.344%	32,958	+21.553%
2025-05-12	15.100000	15.1800	14.940000	14.9500	+1.425%	19,060	+25.619%
2025-05-09	14.570000	14.7800	14.520000	14.7400	+0.959%	11,270	+27.408%
2025-05-08	14.860000	14.9000	14.460000	14.6000	-0.341%	23,055	+28.630%
2025-05-07	14.640000	14.7700	14.529000	14.6500	+0.342%	11,553	+28.191%
2025-05-06	14.650000	14.8400	14.496600	14.6000	-1.418%	14,161	+28.630%
2025-05-05	14.940000	15.0100	14.690000	14.8100	-0.870%	19,663	+26.806%
2025-05-02	14.991200	14.9912	14.500000	14.9400	+2.893%	14,134	+25.703%
2025-05-01	14.860000	14.9200	14.510000	14.5200	-3.329%	21,914	+29.339%
2025-04-30	14.670000	15.0600	14.370000	15.0200	+0.941%	43,641	+25.033%
2025-04-29	14.670000	15.0250	14.596400	14.8800	+1.224%	23,529	+26.210%
2025-04-28	14.140000	14.7250	14.070000	14.7000	+3.667%	27,518	+27.755%
2025-04-25	14.310000	14.5200	14.000000	14.1800	-1.596%	17,193	+32.440%
2025-04-24	14.620000	14.8598	14.210000	14.4100	-0.483%	18,726	+30.326%
2025-04-23	14.680000	14.7600	14.120000	14.4800	-0.138%	17,212	+29.696%
2025-04-22	14.140000	14.5400	14.060000	14.5000	+3.794%	14,478	+29.517%
2025-04-21	14.020000	14.0300	13.860000	13.9700	-1.411%	18,651	+34.431%
2025-04-17	14.070000	14.2300	14.000100	14.1700	+0.354%	14,180	+32.534%
2025-04-16	14.190000	14.2600	13.900000	14.1200	+0.355%	12,115	+33.003%
2025-04-15	13.700000	14.1850	13.700000	14.0700	+2.701%	22,522	+33.475%
2025-04-14	13.790000	13.8300	13.470000	13.7000	+0.440%	23,050	+37.080%
2025-04-11	13.550000	14.0085	13.350000	13.6400	-0.219%	15,905	+37.683%

document.getElementById("lhvxlr").onerror = function(){this.style.display='none';}; .dark-mode .NtXFkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NtXFkH{ color: #333333; background-color: white; border: 2px solid #333333; }LCNBLCNB Corporationstock NASDAQ

LCNB
LCNB Corporation
stock NASDAQ