LCNB Corporation (LCNB) Historical Stock Data

18.25 ↑0.20 (1.11%)

As of January 27, 2023, 3:07pm EST.

Historical Data

In the past 30 trading days, LCNB is down -0.45% a day on average. There have been 15 days where LCNB Corporation closed green and 15 days where LCNB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	18.15	18.05	↓$0.10 (-0.55%)	18.00	18.17	6.46K
2023-01-25	17.68	18.06	↑$0.38 (2.15%)	17.68	18.08	9.53K
2023-01-24	17.60	17.75	↑$0.15 (0.85%)	17.60	17.76	10.06K
2023-01-23	17.56	17.46	↓$0.10 (-0.57%)	17.40	18.13	18.62K
2023-01-20	17.33	17.84	↑$0.51 (2.94%)	17.33	18.02	11.32K
2023-01-19	17.72	17.38	↓$0.34 (-1.92%)	17.27	17.75	23K
2023-01-18	18.65	17.67	↓$0.98 (-5.25%)	17.66	18.65	17.42K
2023-01-17	18.75	18.59	↓$0.16 (-0.85%)	18.50	18.75	5.09K
2023-01-13	18.37	18.46	↑$0.09 (0.49%)	18.07	18.63	2.67K
2023-01-12	18.45	18.38	↓$0.07 (-0.38%)	18.26	18.56	7.14K
2023-01-11	18.41	18.34	↓$0.07 (-0.38%)	17.69	18.48	10.58K
2023-01-10	18.19	18.12	↓$0.07 (-0.40%)	18.12	18.43	2.85K
2023-01-09	18.33	18.08	↓$0.25 (-1.36%)	18.08	18.33	8.17K
2023-01-06	18.19	18.20	↑$0.01 (0.05%)	18.01	18.34	10.11K
2023-01-05	17.95	18.08	↑$0.13 (0.72%)	17.94	18.17	19.52K
2023-01-04	17.92	17.98	↑$0.06 (0.32%)	17.78	18.17	10.19K
2023-01-03	18.06	18.20	↑$0.14 (0.78%)	18.00	18.20	9.33K
2022-12-30	17.98	18.00	↑$0.02 (0.11%)	17.82	18.20	11.68K
2022-12-29	17.98	18.00	↑$0.02 (0.11%)	17.85	18.12	5.84K
2022-12-28	18.32	17.72	↓$0.60 (-3.27%)	17.72	18.32	6.03K
2022-12-27	17.76	18.04	↑$0.28 (1.58%)	17.76	18.09	8.26K
2022-12-23	17.65	17.66	↑$0.01 (0.06%)	17.45	17.96	7.24K
2022-12-22	17.51	17.41	↓$0.10 (-0.57%)	17.41	17.66	4.60K
2022-12-21	17.24	17.39	↑$0.15 (0.87%)	17.08	17.62	12K
2022-12-20	17.16	17.09	↓$0.07 (-0.41%)	17.02	17.32	26.43K
2022-12-19	17.34	17.03	↓$0.31 (-1.79%)	17.01	17.34	23.18K
2022-12-16	17.15	17.34	↑$0.19 (1.11%)	17.15	17.52	12.86K
2022-12-15	17.27	17.33	↑$0.06 (0.35%)	17.15	17.34	14.90K
2022-12-14	17.25	17.10	↓$0.15 (-0.87%)	17.05	17.55	12.18K
2022-12-13	18.48	17.10	↓$1.38 (-7.47%)	17.10	18.48	60.64K