NasdaqCM - Nasdaq Real Time Price USD

LCNB Corp. (LCNB)

14.95
+0.21
+(1.42%)
At close: May 12 at 4:00:01 PM EDT
14.95
0.00
(0.00%)
After hours: May 12 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202515.1815.1814.9514.9514.9518,710
May 9, 202514.5714.7814.5214.7414.7411,300
May 8, 202514.8614.9014.4614.6014.6023,100
May 7, 202514.6414.7714.5314.6514.6511,600
May 6, 202514.6514.8414.5014.6014.6014,200
May 5, 202514.9415.0114.6914.8114.8119,700
May 2, 202514.9914.9914.5014.9414.9414,100
May 1, 202514.8614.9214.5114.5214.5221,900
Apr 30, 202514.6715.0614.3715.0215.0243,600
Apr 29, 202514.6715.0314.6014.8814.8823,500
Apr 28, 202514.1414.7314.0714.7014.7027,500
Apr 25, 202514.3114.5214.0014.1814.1817,200
Apr 24, 202514.6214.8614.2114.4114.4118,700
Apr 23, 202514.6814.7614.1214.4814.4817,200
Apr 22, 202514.1414.5414.0614.5014.5014,500
Apr 21, 202514.0214.0313.8613.9713.9718,700
Apr 17, 202514.0714.2314.0014.1714.1714,200
Apr 16, 202514.1914.2613.9014.1214.1212,100
Apr 15, 202513.7014.1913.7014.0714.0722,500
Apr 14, 202513.7913.8313.4713.7013.7023,100
Apr 11, 202513.5514.0113.3513.6413.6415,900
Apr 10, 202514.1014.8613.5613.6713.6722,800
Apr 9, 202513.7315.5513.7314.4014.4053,300
Apr 8, 202514.3614.7413.6813.9213.9218,100
Apr 7, 202513.7814.5113.7214.2014.2031,000
Apr 4, 202513.6214.2113.3414.0814.0848,800
Apr 3, 202514.5314.5313.9514.0014.0041,800
Apr 2, 202514.9415.1314.9015.0215.0222,000
Apr 1, 202514.8114.9914.7314.8814.8822,700
Mar 31, 202514.9415.2114.7014.7914.7939,300
Mar 28, 202515.2115.3014.8714.9714.9729,800
Mar 27, 202514.5915.0014.5915.0015.0014,800
Mar 26, 202514.7214.8614.7214.8214.8212,300
Mar 25, 202515.0015.0014.6114.6114.6120,600
Mar 24, 202515.0015.2414.9415.1915.1925,800
Mar 21, 202514.7414.9114.6814.8514.8542,100
Mar 20, 202515.0915.0914.8714.9314.935,700
Mar 19, 202514.7515.0914.5215.0915.0917,300
Mar 18, 202514.7514.7514.4914.7214.7225,700
Mar 17, 202515.0415.0714.6714.7714.7722,200
Mar 14, 202514.6915.0514.6914.8714.8720,700
Mar 13, 202514.3714.6514.3714.5214.528,100
Mar 12, 202514.5014.6014.3514.6014.6014,100
Mar 11, 202514.6114.6314.3614.3614.3623,600
Mar 10, 202514.9315.0014.4814.5414.5424,800
Mar 7, 202515.0015.1314.7915.0515.0515,200
Mar 6, 202514.7415.2214.7415.1115.1135,900
Mar 5, 202514.8915.1914.7414.8414.8418,700
Mar 4, 202515.1915.2714.6015.0015.0020,100
Mar 3, 2025 0.22 Dividend
Mar 3, 202515.3915.4215.0615.1715.1721,500
Feb 28, 202515.0115.6015.0115.4915.2717,900
Feb 27, 202514.8614.9514.7614.9114.7027,600
Feb 26, 202514.7014.9814.6414.9614.7518,800
Feb 25, 202514.4514.6914.2014.6414.4355,500
Feb 24, 202514.7814.8514.2714.3214.1242,700
Feb 21, 202514.9615.0014.6014.6014.3948,300
Feb 20, 202515.0515.2514.7514.8114.6023,100
Feb 19, 202515.1615.3515.0015.1614.9417,400
Feb 18, 202515.5515.6815.2715.3315.1119,300
Feb 14, 202515.6115.6615.3115.4315.219,500
Feb 13, 202515.6215.6215.2615.5015.286,800
Feb 12, 202515.4715.9715.4515.4515.2312,200
Feb 11, 202515.5815.8115.5615.7315.5112,200
Feb 10, 202515.6215.8515.5815.6015.3813,000
Feb 7, 202515.4115.6915.3015.5615.3413,300
Feb 6, 202515.9215.9215.6615.6815.466,400
Feb 5, 202515.7515.8715.6815.7915.5719,100
Feb 4, 202515.3215.8315.3215.7515.5310,500
Feb 3, 202515.1215.6915.1115.3815.1626,700
Jan 31, 202515.2616.0414.9115.4615.2432,400
Jan 30, 202515.5015.5014.9515.1014.8920,000
Jan 29, 202515.0215.4014.8915.3715.1518,000
Jan 28, 202514.9115.2514.8815.2014.9823,900
Jan 27, 202514.7514.9514.7514.9514.7425,100
Jan 24, 202514.9615.0214.8214.8314.6216,400
Jan 23, 202515.0315.1514.9115.0914.8816,800
Jan 22, 202515.2115.2115.0015.0414.8315,700
Jan 21, 202515.1115.4014.9615.2915.0718,400
Jan 17, 202515.0915.1114.8715.0714.8617,900
Jan 16, 202515.2115.2214.9615.0714.8615,100
Jan 15, 202514.9815.1714.9515.1714.9516,400
Jan 14, 202514.6714.9214.5914.8814.6715,900
Jan 13, 202514.3314.5414.3014.5414.3311,800
Jan 10, 202514.5014.7914.1514.5014.2940,400
Jan 8, 202514.5414.7314.4514.6914.4816,400
Jan 7, 202514.5814.7314.4014.7314.5222,600
Jan 6, 202514.9815.1314.5814.5814.3713,400
Jan 3, 202514.8515.0014.6715.0014.7911,600
Jan 2, 202515.0715.2214.7514.9414.7322,400
Dec 31, 202415.1715.3515.0215.1314.9221,600
Dec 30, 202414.8515.1814.8515.0614.859,800
Dec 27, 202415.1515.2814.8814.9414.7325,300
Dec 26, 202415.3415.4415.2115.3615.1411,300
Dec 24, 202415.3115.5015.2415.4515.2310,400
Dec 23, 202415.2615.5015.0315.3315.1120,700
Dec 20, 202415.4815.9915.2015.2415.0286,700
Dec 19, 202415.6715.9115.6315.7115.4914,900
Dec 18, 202416.7316.8415.5115.7115.4925,600
Dec 17, 202416.8116.8316.5916.7116.4716,800
Dec 16, 202417.1917.4416.7516.8916.6517,500
Dec 13, 202416.9917.0116.6617.0116.7714,200
Dec 12, 202416.7317.0816.4516.8616.6210,500
Dec 11, 202417.3317.4916.8016.8116.5725,400
Dec 10, 202417.1817.4016.8617.1516.9117,600
Dec 9, 202417.2317.3516.9916.9916.7513,500
Dec 6, 202417.1517.2416.9117.0916.8512,700
Dec 5, 202416.6717.2316.4617.1716.9324,200
Dec 4, 202417.1517.1516.5016.8616.6220,200
Dec 3, 202417.2817.3517.0617.1116.8721,500
Dec 2, 2024 0.22 Dividend
Dec 2, 202417.2117.6917.1517.3517.1024,900
Nov 29, 202417.6417.7317.4417.5417.0714,700
Nov 27, 202417.4217.5317.1917.3816.929,200
Nov 26, 202417.5017.7517.2117.2716.8121,600
Nov 25, 202417.2717.9217.2717.6317.1643,700
Nov 22, 202416.9717.3016.8817.2716.8187,400
Nov 21, 202417.0517.2516.8916.8916.4428,000
Nov 20, 202416.9417.0016.8816.9516.5015,300
Nov 19, 202416.8117.0416.5617.0416.5914,000
Nov 18, 202416.7617.0216.7116.8316.3818,400
Nov 15, 202416.9116.9716.6816.8416.3917,800
Nov 14, 202416.9016.9916.6816.8116.3624,400
Nov 13, 202416.9617.1016.9016.9016.4519,600
Nov 12, 202417.2417.2416.9216.9716.5226,300
Nov 11, 202416.7917.2016.7917.2016.7429,200
Nov 8, 202416.8816.8916.6616.7116.2726,100
Nov 7, 202417.1617.1616.6616.8816.4326,400
Nov 6, 202416.7517.2716.6617.1616.7090,400
Nov 5, 202415.9516.4615.9516.4315.9921,300
Nov 4, 202416.1416.1515.9816.1215.6915,100
Nov 1, 202415.8616.0615.8616.0615.638,000
Oct 31, 202415.8716.0615.6515.6915.2716,800
Oct 30, 202415.3815.8615.3815.7415.3220,200
Oct 29, 202415.0815.4615.0815.4615.0514,600
Oct 28, 202415.0715.2015.0615.1614.7612,900
Oct 25, 202415.1315.1414.9014.9214.5212,800
Oct 24, 202415.3915.3915.0015.0114.6116,800
Oct 23, 202415.0015.3015.0015.3014.8918,500
Oct 22, 202415.2915.3115.0515.3014.8911,500
Oct 21, 202414.9115.2514.9115.0814.6814,400
Oct 18, 202415.3515.3514.7115.2614.8514,000
Oct 17, 202415.2215.5015.2115.4915.089,800
Oct 16, 202415.0415.4015.0215.3314.9220,900
Oct 15, 202415.1715.1714.8514.8514.4612,900
Oct 14, 202414.5014.9214.5014.8814.4810,400
Oct 11, 202414.5114.7314.5114.7314.346,800
Oct 10, 202414.4614.4614.2314.3213.9419,100
Oct 9, 202414.4414.7614.4214.6714.2816,500
Oct 8, 202414.4914.6014.4914.5214.135,300
Oct 7, 202414.6314.6914.4114.4314.056,700
Oct 4, 202414.6214.6814.4514.6814.297,400
Oct 3, 202414.5314.5414.3614.3713.999,500
Oct 2, 202414.8614.9014.4814.4814.105,900
Oct 1, 202414.8814.8814.6314.6814.2910,000
Sep 30, 202415.0515.1815.0415.0714.678,400
Sep 27, 202414.9915.0714.8415.0514.6515,600
Sep 26, 202415.3015.3014.7914.8014.4122,200
Sep 25, 202415.1915.2315.0315.1514.757,600
Sep 24, 202415.3015.3015.1515.1514.7510,500
Sep 23, 202415.4515.5715.3415.3414.939,500
Sep 20, 202415.4715.4715.2615.4215.01108,100
Sep 19, 202415.9015.9915.6715.7815.3620,000
Sep 18, 202415.5116.1115.5115.5215.1119,100
Sep 17, 202416.0016.2015.7615.8115.3925,100
Sep 16, 202415.9915.9915.4215.9915.5719,600
Sep 13, 202415.5015.7815.2215.7815.3623,000
Sep 12, 202415.4315.5015.3215.4815.0714,200
Sep 11, 202415.2715.5015.2015.5015.0915,400
Sep 10, 202415.2515.5015.2115.4815.0718,100
Sep 9, 202415.2115.5115.1415.4815.0717,900
Sep 6, 202415.1815.4514.9315.1714.7733,000
Sep 5, 202415.4215.4415.1615.3514.9414,500
Sep 4, 202415.0315.3214.9715.2714.867,200
Sep 3, 2024 0.22 Dividend
Sep 3, 202415.7615.8515.0315.0314.6319,600
Aug 30, 202415.5716.0015.3416.0015.3625,100
Aug 29, 202415.5415.6915.3915.6915.0621,400
Aug 28, 202415.2715.5515.2315.4614.8413,600
Aug 27, 202415.3015.4715.1215.2514.6419,600
Aug 26, 202415.6215.7015.3515.5114.8914,200
Aug 23, 202414.6815.7514.6815.5014.8838,800
Aug 22, 202414.7214.7514.6314.6514.065,500
Aug 21, 202414.5114.7214.3314.7214.137,100
Aug 20, 202414.7614.7614.5514.6014.0210,900
Aug 19, 202414.5214.8114.5214.8114.2210,600
Aug 16, 202414.2514.6114.2514.5814.009,700
Aug 15, 202414.2214.4714.0214.2513.6822,600
Aug 14, 202414.0314.0313.8013.8813.3311,600
Aug 13, 202413.9113.9813.7213.9213.368,800
Aug 12, 202414.0114.0113.6213.7213.1715,600
Aug 9, 202414.0514.0813.8313.9013.3411,600
Aug 8, 202413.6314.0413.6013.9813.4235,500
Aug 7, 202413.7013.7313.4513.4912.9516,700
Aug 6, 202413.3813.5713.2413.5112.9722,100
Aug 5, 202413.4313.7313.2613.3312.8044,900
Aug 2, 202414.1314.4413.8713.9913.4327,000
Aug 1, 202415.3515.3514.1414.6014.0235,900
Jul 31, 202415.2215.5215.1515.2914.6819,100
Jul 30, 202414.7015.1614.5615.1614.5518,800
Jul 29, 202415.5615.5614.7114.7614.1713,500
Jul 26, 202415.7315.7315.2715.5614.9420,200
Jul 25, 202415.0215.7115.0215.5314.9131,400
Jul 24, 202415.5015.5014.9415.0114.4128,700
Jul 23, 202414.8315.6314.8315.5014.8833,800
Jul 22, 202414.9415.0014.4814.9514.3517,800
Jul 19, 202414.7915.0514.7814.8514.2615,500
Jul 18, 202414.9015.2414.4814.7514.1629,400
Jul 17, 202415.0015.3014.8415.1314.5337,000
Jul 16, 202414.3015.2114.3015.1714.5640,400
Jul 15, 202414.1314.5513.9914.2113.6463,400
Jul 12, 202414.2214.4413.8513.9513.3935,700
Jul 11, 202413.7014.2113.5814.0213.4639,800
Jul 10, 202413.3513.5913.2813.5913.0511,000
Jul 9, 202413.2213.3913.1513.3912.8613,500
Jul 8, 202413.2313.3313.0413.2012.6715,800
Jul 5, 202413.1813.3613.0213.0612.5434,900
Jul 3, 202413.2313.3013.0113.2512.7218,100
Jul 2, 202413.6213.6213.0913.2412.7126,200
Jul 1, 202413.9213.9213.4713.5613.0217,200
Jun 28, 202413.4913.9413.3113.9113.35211,000
Jun 27, 202413.1213.4213.1213.3512.8219,800
Jun 26, 202412.6413.2412.6413.1412.6225,900
Jun 25, 202412.7813.0412.4212.6212.1253,700
Jun 24, 202412.9913.2412.8012.8212.3160,900
Jun 21, 202413.7313.8312.8012.8212.31168,800
Jun 20, 202413.8813.9513.4613.7213.178,600
Jun 18, 202414.1514.2513.7613.8313.2825,700
Jun 17, 202414.0414.3014.0114.2613.6923,500
Jun 14, 202413.8214.0013.8213.9513.3917,000
Jun 13, 202414.1914.1913.7613.9113.3516,000
Jun 12, 202414.0314.2813.7413.8913.3456,400
Jun 11, 202413.8513.8713.5713.7713.2220,500
Jun 10, 202413.5613.7913.5413.7413.1911,400
Jun 7, 202413.7013.7313.5413.7113.1613,500
Jun 6, 202413.7213.7813.5013.7013.1511,100
Jun 5, 202413.9314.0813.5113.7113.1644,600
Jun 4, 202413.9913.9913.7213.8513.3010,200
Jun 3, 2024 0.22 Dividend
Jun 3, 202413.9714.1013.7314.1013.5419,800
May 31, 202414.2414.2613.9714.1013.3326,100
May 30, 202414.0714.3714.0114.0813.3116,500
May 29, 202413.6714.0613.6713.8513.0921,700
May 28, 202414.6414.6413.7313.8413.0828,000
May 24, 202414.3114.4514.2714.4213.6311,500
May 23, 202414.6814.6814.2614.2713.4926,200
May 22, 202414.5614.7114.4814.6713.8613,500
May 21, 202414.3614.6614.3614.6213.827,200
May 20, 202414.7614.9614.4614.4613.6713,200
May 17, 202414.8314.9014.7714.8614.0412,300
May 16, 202414.8014.8414.7514.7513.9417,500
May 15, 202415.0015.0014.6014.7013.8910,800
May 14, 202414.9114.9114.7014.8914.0711,400
May 13, 202414.6614.7914.5914.7113.9010,200

Related Tickers

ATLO Ames National Corporation
17.65
+1.09%
 
KFFB Kentucky First Federal Bancorp
2.4200
+12.04%
 
AMTB Amerant Bancorp Inc.
17.95
+0.79%
 
MCBS MetroCity Bankshares, Inc.
29.31
+2.52%
 
GBNY Generations Bancorp NY, Inc.
16.15
+0.50%
 
SABK South Atlantic Bancshares, Inc.
15.73
-1.69%
 
CPBI Central Plains Bancshares, Inc.
14.83
+0.82%
 
TRCY Tri City Bankshares Corporation
13.99
+0.50%
 
STBI Sturgis Bancorp, Inc.
18.00
+0.06%
 
PEBK Peoples Bancorp of North Carolina, Inc.
29.07
+2.18%