LCNB Corporation (LCNB) Historical Stock Data
16.90 ↑0.06 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LCNB is up 0.17% a day on average. There have been 14 days where LCNB Corporation closed green and 16 days where LCNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 16.90 | 16.90 | ↑$0.00 (0.00%) | 16.85 | 17.15 | 15.90K |
| 2025-12-19 | 17.46 | 16.84 | ↓$0.62 (-3.55%) | 16.82 | 17.52 | 53.70K |
| 2025-12-18 | 17.35 | 17.49 | ↑$0.14 (0.81%) | 17.28 | 17.59 | 16.38K |
| 2025-12-17 | 17.39 | 17.34 | ↓$0.05 (-0.26%) | 17.07 | 17.55 | 29.05K |
| 2025-12-16 | 17.75 | 17.45 | ↓$0.30 (-1.69%) | 17.45 | 17.75 | 26.87K |
| 2025-12-15 | 17.50 | 17.71 | ↑$0.21 (1.20%) | 17.09 | 17.84 | 49.76K |
| 2025-12-12 | 17.31 | 17.29 | ↓$0.02 (-0.12%) | 17.15 | 17.50 | 34.42K |
| 2025-12-11 | 16.96 | 17.34 | ↑$0.38 (2.24%) | 16.95 | 17.34 | 28.67K |
| 2025-12-10 | 16.37 | 16.95 | ↑$0.58 (3.54%) | 16.37 | 17.10 | 72.46K |
| 2025-12-09 | 16.26 | 16.51 | ↑$0.25 (1.54%) | 16.21 | 16.60 | 27.19K |
| 2025-12-08 | 15.98 | 16.18 | ↑$0.20 (1.25%) | 15.98 | 16.25 | 22.92K |
| 2025-12-05 | 16.06 | 16.03 | ↓$0.03 (-0.19%) | 15.97 | 16.11 | 9.44K |
| 2025-12-04 | 16.10 | 16.06 | ↓$0.04 (-0.25%) | 16.03 | 16.18 | 23.20K |
| 2025-12-03 | 15.77 | 16.09 | ↑$0.32 (2.03%) | 15.55 | 16.09 | 31.14K |
| 2025-12-02 | 16.00 | 15.65 | ↓$0.35 (-2.19%) | 15.65 | 16.07 | 13.58K |
| 2025-12-01 | 15.58 | 15.90 | ↑$0.32 (2.05%) | 15.58 | 15.94 | 14.18K |
| 2025-11-28 | 15.90 | 15.87 | ↓$0.03 (-0.16%) | 15.74 | 15.96 | 14.96K |
| 2025-11-26 | 15.75 | 15.88 | ↑$0.13 (0.83%) | 15.75 | 15.97 | 20.81K |
| 2025-11-25 | 15.85 | 15.92 | ↑$0.07 (0.44%) | 15.80 | 16.00 | 25.74K |
| 2025-11-24 | 15.99 | 15.72 | ↓$0.27 (-1.69%) | 15.44 | 15.99 | 38.25K |
| 2025-11-21 | 15.35 | 15.97 | ↑$0.62 (4.04%) | 15.35 | 16.00 | 32.10K |
| 2025-11-20 | 15.43 | 15.31 | ↓$0.12 (-0.78%) | 15.27 | 15.72 | 12.62K |
| 2025-11-19 | 15.40 | 15.25 | ↓$0.15 (-0.94%) | 15.17 | 15.44 | 16.02K |
| 2025-11-18 | 15.30 | 15.23 | ↓$0.07 (-0.46%) | 15.18 | 15.42 | 12.18K |
| 2025-11-17 | 15.84 | 15.25 | ↓$0.59 (-3.72%) | 15.18 | 15.84 | 22.33K |
| 2025-11-14 | 15.55 | 15.85 | ↑$0.30 (1.93%) | 15.45 | 15.85 | 31.16K |
| 2025-11-13 | 15.50 | 15.57 | ↑$0.07 (0.45%) | 15.40 | 15.62 | 29.67K |
| 2025-11-12 | 15.50 | 15.49 | ↓$0.01 (-0.06%) | 15.44 | 15.60 | 24.79K |
| 2025-11-11 | 15.65 | 15.49 | ↓$0.16 (-1.02%) | 15.49 | 15.65 | 7.92K |
| 2025-11-10 | 15.59 | 15.55 | ↓$0.04 (-0.26%) | 15.55 | 15.76 | 13.90K |
Create an account or log in to view more rows.
$LCNB buy SHARES
$LCNB Looking for this cup to breakout.
$LCNB Hedgies
we aren't going anywhere!
$LCNB steady steady n hold
$LCNB watch for another rejection up here
$LCNB bull trap confirmed
$LCNB is the dump over
$LCNB day trade is ok to buy here but sell later
$LCNB we all speculate but nobody knows what going to happen.
$LCNB Puts or calls eod Monday