LCNB - LCNB CORP
17.15
0.595 3.469%
Share volume: 34,698
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.56
0.59
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $16.86 | $16.86 | $17.40 | $17.40 | $16.75 | $16.75 | $17.15 | $17.15 | 34,698 | $34,698.00 |
| 04-16-2026 | $16.73 | $16.73 | $16.84 | $16.84 | $16.49 | $16.49 | $16.56 | $16.56 | 29,700 | $29,700.00 |
| 04-15-2026 | $16.86 | $16.86 | $16.91 | $16.91 | $16.72 | $16.72 | $16.87 | $16.87 | 10,003 | $10,003.00 |
| 04-14-2026 | $17.08 | $17.08 | $17.13 | $17.13 | $16.83 | $16.83 | $16.92 | $16.92 | 16,304 | $16,304.00 |
| 04-13-2026 | $16.89 | $16.89 | $17.21 | $17.21 | $16.89 | $16.89 | $17.11 | $17.11 | 19,911 | $19,911.00 |
| 04-10-2026 | $17.12 | $17.12 | $17.12 | $17.12 | $16.77 | $16.77 | $16.95 | $16.95 | 20,597 | $20,597.00 |
| 04-09-2026 | $16.72 | $16.72 | $17.31 | $17.31 | $16.68 | $16.68 | $17.20 | $17.20 | 22,148 | $22,148.00 |
| 04-08-2026 | $16.83 | $16.83 | $16.92 | $16.92 | $16.63 | $16.63 | $16.82 | $16.82 | 31,390 | $31,390.00 |
| 04-07-2026 | $16.27 | $16.27 | $16.46 | $16.46 | $16.01 | $16.01 | $16.38 | $16.38 | 24,634 | $24,634.00 |
| 04-06-2026 | $16.02 | $16.02 | $16.31 | $16.31 | $15.98 | $15.98 | $16.31 | $16.31 | 19,703 | $19,703.00 |