LCNB Corporation (LCNB) Historical Stock Data
15.29 ↑0.03 (0.20%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LCNB is up 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.13 | 15.26 | ↑$0.13 (0.86%) | 14.92 | 15.36 | 18.30K |
| 2024-04-23 | 14.91 | 15.23 | ↑$0.33 (2.18%) | 14.91 | 15.62 | 21.69K |
| 2024-04-22 | 14.82 | 15.11 | ↑$0.29 (1.96%) | 14.71 | 15.41 | 27.59K |
| 2024-04-19 | 14.73 | 14.97 | ↑$0.24 (1.63%) | 14.73 | 15.04 | 26K |
| 2024-04-18 | 14.25 | 14.77 | ↑$0.52 (3.63%) | 14.25 | 15.15 | 48.85K |
| 2024-04-17 | 14.62 | 14.50 | ↓$0.12 (-0.82%) | 14.27 | 14.68 | 30.56K |
| 2024-04-16 | 14.35 | 14.64 | ↑$0.29 (2.02%) | 14.08 | 14.64 | 17.59K |
| 2024-04-15 | 14.28 | 14.38 | ↑$0.10 (0.70%) | 14.08 | 14.38 | 9.11K |
| 2024-04-12 | 14.45 | 14.04 | ↓$0.41 (-2.84%) | 14.00 | 14.45 | 17.29K |
| 2024-04-11 | 14.49 | 14.44 | ↓$0.05 (-0.38%) | 14.35 | 14.49 | 11.17K |
| 2024-04-10 | 14.75 | 14.30 | ↓$0.45 (-3.05%) | 14.07 | 14.75 | 29.25K |
| 2024-04-09 | 15.00 | 15.04 | ↑$0.04 (0.27%) | 15.00 | 15.25 | 5.43K |
| 2024-04-08 | 15.06 | 14.97 | ↓$0.09 (-0.60%) | 14.78 | 15.20 | 11.26K |
| 2024-04-05 | 14.91 | 14.86 | ↓$0.05 (-0.34%) | 14.79 | 15.19 | 11.65K |
| 2024-04-04 | 14.99 | 14.95 | ↓$0.04 (-0.27%) | 14.85 | 15.14 | 14K |
| 2024-04-03 | 14.74 | 14.85 | ↑$0.11 (0.75%) | 14.74 | 14.97 | 10.30K |
| 2024-04-02 | 14.85 | 14.82 | ↓$0.03 (-0.20%) | 14.75 | 15.15 | 15.88K |
| 2024-04-01 | 15.84 | 15.06 | ↓$0.78 (-4.92%) | 14.96 | 15.84 | 16.81K |
| 2024-03-28 | 15.65 | 15.94 | ↑$0.29 (1.85%) | 15.34 | 15.98 | 21.90K |
| 2024-03-27 | 14.70 | 15.39 | ↑$0.69 (4.69%) | 14.61 | 15.39 | 16.27K |
| 2024-03-26 | 14.67 | 14.67 | ↑$0.00 (0.00%) | 14.50 | 15.38 | 20.20K |
| 2024-03-25 | 15.04 | 14.67 | ↓$0.37 (-2.46%) | 14.67 | 15.41 | 16.14K |
| 2024-03-22 | 15.13 | 15.09 | ↓$0.04 (-0.27%) | 14.92 | 15.66 | 29.30K |
| 2024-03-21 | 15.87 | 15.57 | ↓$0.30 (-1.89%) | 15.51 | 15.87 | 34.10K |
| 2024-03-20 | 15.21 | 15.87 | ↑$0.66 (4.34%) | 15.20 | 15.95 | 26.03K |
| 2024-03-19 | 15.38 | 15.28 | ↓$0.10 (-0.65%) | 15.13 | 15.49 | 50.25K |
| 2024-03-18 | 15.49 | 15.32 | ↓$0.17 (-1.10%) | 15.21 | 15.49 | 59.25K |
| 2024-03-15 | 14.30 | 15.68 | ↑$1.38 (9.65%) | 14.30 | 15.79 | 410.90K |
| 2024-03-14 | 14.62 | 14.28 | ↓$0.34 (-2.33%) | 14.28 | 14.82 | 36.96K |
| 2024-03-13 | 14.56 | 14.71 | ↑$0.15 (1.03%) | 14.56 | 14.88 | 34.13K |
Create an account or log in to view more rows.
$LCNB gap it slap it ask it !
$LCNB nearing a decent swing entry point
$LCNB wow. The volume is so low today. Unreal
$LCNB Same thing
different day
$LCNB upupup!
$LCNB we need to get moving
$LCNB Be patient !!
$LCNB we need those buyers and volume.
$LCNB fake wall lets break it
$LCNB R-E-L-A-X Green is coming