LCNB Corporation - Common Stock (LCNB)

Historical Prices For LCNB Corporation - Common Stock (LCNB)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2025	14.59	14.85	14.56	14.85	13,041	14.85
10/07/2025	14.75	14.88	14.52	14.52	54,239	14.52
10/06/2025	15.08	15.08	14.55	14.73	37,338	14.73
10/03/2025	14.90	15.00	14.90	14.99	12,494	14.99
10/02/2025	14.98	14.98	14.62	14.82	29,158	14.82
10/01/2025	14.91	15.28	14.85	14.91	15,378	14.91
9/30/2025	15.01	15.18	14.86	14.99	17,660	14.99
9/29/2025	15.69	15.69	15.00	15.09	44,862	15.09
9/26/2025	15.69	15.73	15.62	15.71	12,421	15.71
9/25/2025	15.67	15.90	15.60	15.62	8,769	15.62
9/24/2025	15.75	15.89	15.58	15.76	11,475	15.76
9/23/2025	15.91	15.91	15.55	15.65	19,436	15.65
9/22/2025	15.41	16.05	15.41	15.77	13,170	15.77
9/19/2025	16.23	16.30	15.57	16.02	65,500	16.02
9/18/2025	15.78	16.47	15.78	16.35	19,388	16.35
9/17/2025	16.00	16.37	15.85	15.85	22,065	15.85
9/16/2025	16.07	16.07	15.73	15.95	21,807	15.95
9/15/2025	15.80	15.95	15.80	15.93	10,766	15.93
9/12/2025	16.09	16.09	15.75	15.75	9,262	15.75
9/11/2025	16.03	16.34	15.87	16.25	22,339	16.25
9/10/2025	15.77	16.07	15.77	16.03	13,136	16.03
9/09/2025	15.83	15.95	15.74	15.77	10,498	15.77
9/08/2025	16.06	16.06	15.67	16.00	19,736	16.00
9/05/2025	15.98	16.42	15.87	16.06	17,534	16.06
9/04/2025	15.63	16.00	15.63	16.00	10,541	16.00
9/03/2025	15.43	15.66	15.35	15.59	17,882	15.59
9/02/2025	15.90	15.90	15.41	15.41	33,097	15.41
8/29/2025	16.10	16.26	15.90	16.18	34,115	15.96
8/28/2025	15.94	16.08	15.84	16.04	13,991	15.82
8/27/2025	16.05	16.07	15.95	16.02	13,164	15.80
8/26/2025	15.85	16.04	15.85	15.95	11,562	15.73
8/25/2025	15.96	16.09	15.91	16.03	13,319	15.81
8/22/2025	15.36	16.16	15.27	16.11	44,703	15.89
8/21/2025	15.24	15.47	15.15	15.21	6,774	15.00
8/20/2025	15.13	15.31	15.05	15.26	16,706	15.05
8/19/2025	15.20	15.31	15.02	15.27	12,689	15.06
8/18/2025	15.23	15.23	15.06	15.19	7,510	14.98
8/15/2025	15.35	15.35	15.04	15.05	14,782	14.85
8/14/2025	15.32	15.40	15.27	15.30	10,110	15.09
8/13/2025	15.39	15.69	15.39	15.65	15,787	15.44
8/12/2025	14.61	15.60	14.53	15.37	31,332	15.16
8/11/2025	14.60	14.76	14.33	14.51	33,892	14.31
8/08/2025	14.36	14.60	14.36	14.49	6,252	14.29
8/07/2025	14.75	14.75	14.21	14.32	29,439	14.13
8/06/2025	14.75	14.79	14.45	14.50	16,840	14.30
8/05/2025	14.54	14.75	14.44	14.74	26,336	14.54
8/04/2025	14.20	14.59	14.20	14.59	19,892	14.39
8/01/2025	14.66	14.66	14.11	14.20	34,245	14.01
7/31/2025	14.82	15.00	14.59	14.76	22,401	14.56
7/30/2025	15.47	15.58	14.88	14.96	21,004	14.76
7/29/2025	15.62	15.74	15.48	15.48	27,026	15.27
7/28/2025	15.58	15.84	15.52	15.61	18,267	15.40
7/25/2025	15.63	15.63	15.30	15.52	9,162	15.31
7/24/2025	15.51	15.65	15.51	15.63	15,112	15.42
7/23/2025	15.65	15.65	15.46	15.65	13,008	15.44
7/22/2025	15.46	15.61	15.46	15.56	19,482	15.35
7/21/2025	15.25	15.55	15.21	15.52	21,852	15.31
7/18/2025	15.54	15.54	14.97	15.16	29,135	14.95
7/17/2025	15.25	15.55	15.25	15.37	21,743	15.16
7/16/2025	15.20	15.46	14.80	15.33	24,010	15.12
7/15/2025	15.36	15.36	15.03	15.03	14,587	14.83
7/14/2025	15.28	15.46	15.12	15.39	33,547	15.18
7/11/2025	15.26	15.39	15.24	15.38	12,873	15.17
7/10/2025	15.15	15.49	15.00	15.43	26,610	15.22