LCNB
LCNB (LCNB)
NASDAQ
$18.96+$0.17 (+0.90%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $267.9M
    Market Cap
  • 33.48%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.27%
    Low Price$18.41
    High Price$19.53
  • 3 Months
    +4.43%
    Low Price$17.34
    High Price$20.74
  • 1 Year
    +33.48%
    Low Price$13.63
    High Price$20.74
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
18.41
18.94
18.27
18.79
+1.73%
29,107
09/30/2026
18.65
18.71
18.23
18.47
-0.81%
29,536
09/29/2026
18.84
18.86
18.60
18.62
-1.06%
21,841
09/28/2026
18.82
18.90
18.54
18.82
-0.05%
25,022
09/25/2026
18.39
18.92
18.00
18.83
+2.28%
35,329
09/24/2026
18.59
18.59
18.21
18.41
-0.65%
26,782
09/23/2026
18.84
18.84
18.22
18.53
-2.22%
51,598
09/22/2026
19.10
19.13
18.72
18.95
+0.11%
26,270
09/21/2026
18.80
18.96
18.72
18.93
+0.75%
24,927
09/18/2026
19.15
19.33
18.78
18.79
-1.88%
91,017
09/17/2026
19.40
19.43
18.90
19.15
-0.31%
31,025
09/16/2026
19.93
19.93
19.06
19.21
-1.34%
35,495
09/15/2026
19.36
19.56
19.36
19.47
+0.93%
30,763
09/14/2026
19.20
19.60
19.10
19.29
+0.94%
40,346
09/11/2026
19.37
19.37
18.87
19.11
-0.47%
19,992
09/10/2026
18.93
19.20
18.85
19.20
+1.21%
22,139
09/09/2026
18.90
19.22
18.84
18.97
0.00%
20,248
09/08/2026
19.42
19.42
18.92
18.97
-2.87%
24,044
09/04/2026
18.98
19.53
18.98
19.53
+2.25%
20,928
09/03/2026
19.36
19.46
18.88
19.10
-0.52%
27,960
09/02/2026
19.02
19.41
19.02
19.20
+1.91%
39,442
09/01/2026
19.13
19.16
18.77
18.84
-1.41%
18,821
09/01/2026
$0.22 Dividend
08/31/2026
19.22
19.29
18.90
19.11
-0.51%
30,840
08/28/2026
19.04
19.43
18.88
19.21
+0.47%
29,337
08/27/2026
18.90
19.23
18.77
19.12
+0.83%
33,794
08/26/2026
19.41
19.41
18.83
18.96
-2.29%
34,035
08/25/2026
19.27
19.55
19.06
19.41
+0.82%
29,377
08/24/2026
19.26
19.50
19.12
19.25
+0.21%
18,436
08/21/2026
19.42
19.42
19.13
19.21
-0.51%
36,605
08/20/2026
19.46
19.70
19.24
19.31
-1.31%
18,921
08/19/2026
20.06
20.10
19.47
19.56
-2.03%
35,719
08/18/2026
19.80
20.03
19.58
19.97
+1.56%
29,931
08/17/2026
19.47
19.84
19.28
19.66
+0.20%
53,178
08/14/2026
19.77
19.95
19.29
19.62
-0.65%
19,166
08/13/2026
19.65
19.83
19.62
19.75
+1.45%
21,868
08/12/2026
19.55
19.89
19.46
19.47
-0.43%
41,291
08/11/2026
19.38
19.73
19.18
19.55
+1.02%
34,138
08/10/2026
19.56
19.56
19.03
19.36
-1.46%
66,942
08/07/2026
19.80
19.80
19.34
19.64
-0.70%
43,127
08/06/2026
19.72
19.86
19.34
19.78
+1.68%
57,652
08/05/2026
20.18
20.24
19.44
19.46
-3.58%
37,691
08/04/2026
19.57
20.31
19.49
20.18
+3.03%
102,212
08/03/2026
19.77
20.05
19.54
19.58
0.00%
54,281
07/31/2026
19.83
20.09
19.54
19.58
-1.25%
52,447
07/30/2026
20.08
20.29
19.79
19.83
-1.18%
36,179
07/29/2026
20.54
21.00
19.98
20.07
-3.24%
65,437
07/28/2026
20.07
21.08
20.02
20.74
+3.05%
89,445
07/27/2026
19.70
20.22
19.70
20.13
+1.80%
47,604
07/24/2026
19.39
20.05
18.96
19.77
+2.30%
43,629
07/23/2026
19.13
19.59
18.96
19.33
-0.10%
50,910
07/22/2026
19.46
20.01
19.13
19.35
+1.08%
63,017
07/21/2026
19.59
19.59
19.03
19.14
-2.27%
38,135
07/20/2026
18.93
20.39
18.93
19.58
+3.50%
85,441
07/17/2026
19.61
19.87
18.58
18.92
-3.24%
65,520
07/16/2026
17.81
19.97
17.81
19.55
+10.53%
104,181
07/15/2026
17.40
17.97
17.33
17.69
+1.73%
29,370
07/15/2026
$0.53 Earnings
07/14/2026
17.72
17.80
17.33
17.39
-0.96%
14,391
07/13/2026
17.44
17.70
17.18
17.56
+0.74%
12,595
07/10/2026
17.48
17.57
17.27
17.43
+0.17%
16,847
07/09/2026
17.25
17.45
17.11
17.40
+0.34%
17,095
07/08/2026
17.52
17.56
17.22
17.34
-1.07%
30,556
07/07/2026
17.77
17.81
17.40
17.53
-0.39%
25,519
07/06/2026
17.69
17.69
17.32
17.60
-0.50%
23,018
07/02/2026
18.04
18.04
17.53
17.69
-1.70%
13,650
07/01/2026
17.50
18.00
17.50
17.99
+3.47%
28,895
06/30/2026
17.54
17.59
17.02
17.39
-0.85%
21,511
06/29/2026
18.04
18.04
17.50
17.54
-4.21%
53,731
06/26/2026
17.43
18.31
17.40
18.31
+4.81%
309,287
06/25/2026
16.77
17.54
16.77
17.47
+0.23%
20,255
06/24/2026
17.20
17.50
17.19
17.43
+1.38%
45,860
06/23/2026
16.85
17.20
16.81
17.19
+2.17%
13,969
06/22/2026
16.99
17.08
16.83
16.83
-0.99%
11,175
06/18/2026
16.83
17.05
16.69
16.99
+2.63%
49,739
06/17/2026
16.94
16.94
16.37
16.56
-1.82%
22,127
06/16/2026
17.07
17.07
16.79
16.87
-0.23%
18,847
06/15/2026
17.21
17.30
16.91
16.91
-2.01%
41,002
06/12/2026
16.94
17.25
16.80
17.25
+2.11%
28,955
06/11/2026
17.24
17.24
16.90
16.90
-1.61%
12,631
06/10/2026
16.99
17.29
16.58
17.17
+1.76%
23,970
06/09/2026
16.70
17.00
16.18
16.88
+1.85%
29,355
06/08/2026
16.63
16.86
16.38
16.57
-0.36%
19,904
06/05/2026
16.35
16.81
16.06
16.63
+1.82%
13,407
06/04/2026
16.10
16.39
15.89
16.33
+3.25%
13,986
06/03/2026
16.40
16.40
15.77
15.82
-3.38%
34,811
06/02/2026
16.33
16.62
16.33
16.37
-0.54%
18,376
06/01/2026
16.66
16.70
16.30
16.46
-1.01%
25,257
06/01/2026
$0.22 Dividend
05/29/2026
16.54
16.75
16.30
16.63
+0.95%
17,549
05/28/2026
16.37
16.59
16.20
16.47
+0.42%
22,284
05/27/2026
16.34
16.57
16.30
16.40
+0.42%
18,172
05/26/2026
15.94
16.40
15.94
16.34
+2.51%
24,375
05/22/2026
16.11
16.11
15.81
15.94
-0.24%
18,205
05/21/2026
15.90
16.19
15.71
15.97
0.00%
17,333
05/20/2026
15.82
16.24
15.80
15.97
+1.17%
24,181
05/19/2026
15.53
15.98
15.53
15.79
+1.25%
17,857
05/18/2026
15.33
15.69
15.32
15.59
+2.04%
12,291
05/15/2026
15.56
15.56
15.28
15.28
-2.49%
18,211
05/14/2026
15.43
15.71
15.38
15.67
+1.52%
15,447