LCNB - LCNB CORP
17.24
-0.070 -0.406%
Share volume: 26,709
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.31
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $17.15 | $17.15 | $17.32 | $17.32 | $17.03 | $17.03 | $17.24 | $17.24 | 26,709 | $26,709.00 |
| 03-02-2026 | $16.68 | $16.68 | $17.39 | $17.39 | $16.53 | $16.53 | $17.31 | $17.31 | 34,129 | $34,129.00 |
| 02-27-2026 | $17.34 | $17.12 | $17.50 | $17.27 | $16.95 | $16.73 | $16.99 | $16.77 | 32,456 | $32,456.00 |
| 02-26-2026 | $17.59 | $17.59 | $17.64 | $17.64 | $17.40 | $17.40 | $17.56 | $17.56 | 20,707 | $20,707.00 |
| 02-25-2026 | $17.40 | $17.40 | $17.49 | $17.49 | $17.11 | $17.11 | $17.47 | $17.47 | 10,214 | $10,214.00 |
| 02-24-2026 | $17.01 | $17.01 | $17.23 | $17.23 | $17.00 | $17.00 | $17.23 | $17.23 | 15,349 | $15,349.00 |
| 02-23-2026 | $17.50 | $17.50 | $17.50 | $17.50 | $16.86 | $16.86 | $17.10 | $17.10 | 35,941 | $35,941.00 |
| 02-20-2026 | $17.25 | $17.25 | $17.50 | $17.50 | $17.23 | $17.23 | $17.46 | $17.46 | 14,267 | $14,267.00 |
| 02-19-2026 | $17.23 | $17.23 | $17.38 | $17.38 | $17.10 | $17.10 | $17.38 | $17.38 | 20,290 | $20,290.00 |
| 02-18-2026 | $17.62 | $17.62 | $17.62 | $17.62 | $17.15 | $17.15 | $17.36 | $17.36 | 30,275 | $30,275.00 |