LCNB Corporation - Common Stock (LCNB)

Historical Prices For LCNB Corporation - Common Stock (LCNB)

Date Range:

2025-04-24 - 2025-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2025	15.65	15.65	15.46	15.65	13,008	15.65
7/22/2025	15.46	15.61	15.46	15.56	19,482	15.56
7/21/2025	15.25	15.55	15.21	15.52	21,852	15.52
7/18/2025	15.54	15.54	14.97	15.16	29,135	15.16
7/17/2025	15.25	15.55	15.25	15.37	21,743	15.37
7/16/2025	15.20	15.46	14.80	15.33	24,010	15.33
7/15/2025	15.36	15.36	15.03	15.03	14,587	15.03
7/14/2025	15.28	15.46	15.12	15.39	33,547	15.39
7/11/2025	15.26	15.39	15.24	15.38	12,873	15.38
7/10/2025	15.15	15.49	15.00	15.43	26,610	15.43
7/09/2025	15.10	15.23	14.98	15.19	14,381	15.19
7/08/2025	15.03	15.08	14.85	14.99	47,435	14.99
7/07/2025	15.54	15.54	14.92	14.92	31,968	14.92
7/03/2025	15.26	15.53	15.07	15.51	11,651	15.51
7/02/2025	14.92	15.24	14.92	15.22	33,798	15.22
7/01/2025	14.49	14.94	14.45	14.88	15,658	14.88
6/30/2025	14.86	14.86	14.50	14.53	25,238	14.53
6/27/2025	14.60	14.84	14.60	14.70	137,285	14.70
6/26/2025	14.47	14.65	14.36	14.65	16,864	14.65
6/25/2025	14.67	14.67	14.26	14.27	14,712	14.27
6/24/2025	14.65	14.86	14.48	14.78	12,016	14.78
6/23/2025	14.28	14.65	14.28	14.60	13,126	14.60
6/20/2025	14.34	14.34	14.07	14.12	24,890	14.12
6/18/2025	13.90	14.30	13.90	14.24	11,862	14.24
6/17/2025	13.89	14.14	13.75	13.86	10,927	13.86
6/16/2025	14.45	14.47	13.94	14.05	29,864	14.05
6/13/2025	14.48	15.06	14.13	14.13	14,882	14.13
6/12/2025	14.76	14.76	14.48	14.59	7,599	14.59
6/11/2025	14.75	14.88	14.67	14.88	12,836	14.88
6/10/2025	14.37	14.91	14.37	14.91	17,354	14.91
6/09/2025	14.41	14.53	14.02	14.36	13,369	14.36
6/06/2025	14.24	14.38	13.96	14.38	8,345	14.38
6/05/2025	14.06	14.11	13.91	14.00	11,693	14.00
6/04/2025	14.20	14.20	13.93	13.96	12,914	13.96
6/03/2025	14.21	14.46	14.19	14.22	11,583	14.22
6/02/2025	14.28	14.28	13.79	14.22	19,116	14.22
5/30/2025	14.26	14.54	14.03	14.51	21,916	14.29
5/29/2025	14.34	14.66	14.15	14.40	15,764	14.18
5/28/2025	14.56	14.86	14.30	14.30	15,556	14.08
5/27/2025	14.48	14.86	14.48	14.60	7,895	14.38
5/23/2025	14.09	14.50	14.09	14.46	13,516	14.24
5/22/2025	14.64	14.91	14.37	14.37	14,658	14.15
5/21/2025	15.01	15.43	14.57	14.81	13,764	14.59
5/20/2025	15.31	15.39	15.03	15.18	6,232	14.95
5/19/2025	15.31	15.41	15.25	15.37	13,932	15.14
5/16/2025	15.66	15.68	15.48	15.51	19,284	15.27
5/15/2025	15.23	15.90	15.23	15.65	15,354	15.41
5/14/2025	15.32	15.32	15.10	15.24	14,252	15.01
5/13/2025	15.14	15.45	14.60	15.45	32,958	15.22
5/12/2025	15.10	15.18	14.94	14.95	19,060	14.72
5/09/2025	14.57	14.78	14.52	14.74	11,270	14.52
5/08/2025	14.86	14.90	14.46	14.60	23,055	14.38
5/07/2025	14.64	14.77	14.53	14.65	11,553	14.43
5/06/2025	14.65	14.84	14.50	14.60	14,161	14.38
5/05/2025	14.94	15.01	14.69	14.81	19,663	14.59
5/02/2025	14.99	14.99	14.50	14.94	14,134	14.71
5/01/2025	14.86	14.92	14.51	14.52	21,914	14.30
4/30/2025	14.67	15.06	14.37	15.02	43,641	14.79
4/29/2025	14.67	15.03	14.60	14.88	23,529	14.65
4/28/2025	14.14	14.72	14.07	14.70	27,518	14.48
4/25/2025	14.31	14.52	14.00	14.18	17,193	13.96
4/24/2025	14.62	14.86	14.21	14.41	18,726	14.19