LCNB Corporation - Common Stock (LCNB)

Historical Prices For LCNB Corporation - Common Stock (LCNB)

Date Range:

2025-02-20 - 2025-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
5/19/2025	15.31	15.41	15.25	15.37	13,932	15.37
5/16/2025	15.66	15.68	15.48	15.51	19,284	15.51
5/15/2025	15.23	15.90	15.23	15.65	15,354	15.65
5/14/2025	15.32	15.32	15.10	15.24	14,252	15.24
5/13/2025	15.14	15.45	14.60	15.45	32,958	15.45
5/12/2025	15.10	15.18	14.94	14.95	19,060	14.95
5/09/2025	14.57	14.78	14.52	14.74	11,270	14.74
5/08/2025	14.86	14.90	14.46	14.60	23,055	14.60
5/07/2025	14.64	14.77	14.53	14.65	11,553	14.65
5/06/2025	14.65	14.84	14.50	14.60	14,161	14.60
5/05/2025	14.94	15.01	14.69	14.81	19,663	14.81
5/02/2025	14.99	14.99	14.50	14.94	14,134	14.94
5/01/2025	14.86	14.92	14.51	14.52	21,914	14.52
4/30/2025	14.67	15.06	14.37	15.02	43,641	15.02
4/29/2025	14.67	15.03	14.60	14.88	23,529	14.88
4/28/2025	14.14	14.72	14.07	14.70	27,518	14.70
4/25/2025	14.31	14.52	14.00	14.18	17,193	14.18
4/24/2025	14.62	14.86	14.21	14.41	18,726	14.41
4/23/2025	14.68	14.76	14.12	14.48	17,212	14.48
4/22/2025	14.14	14.54	14.06	14.50	14,478	14.50
4/21/2025	14.02	14.03	13.86	13.97	18,651	13.97
4/17/2025	14.07	14.23	14.00	14.17	14,180	14.17
4/16/2025	14.19	14.26	13.90	14.12	12,115	14.12
4/15/2025	13.70	14.19	13.70	14.07	22,522	14.07
4/14/2025	13.79	13.83	13.47	13.70	23,050	13.70
4/11/2025	13.55	14.01	13.35	13.64	15,905	13.64
4/10/2025	14.10	14.86	13.56	13.67	22,838	13.67
4/09/2025	13.73	15.55	13.73	14.40	53,310	14.40
4/08/2025	14.36	14.74	13.68	13.91	18,140	13.91
4/07/2025	13.78	14.51	13.72	14.20	30,991	14.20
4/04/2025	13.62	14.21	13.34	13.93	31,557	13.93
4/03/2025	14.53	14.53	13.95	14.00	41,793	14.00
4/02/2025	14.94	15.13	14.90	15.02	22,047	15.02
4/01/2025	14.80	14.98	14.73	14.88	22,700	14.88
3/31/2025	14.94	15.21	14.70	14.79	39,336	14.79
3/28/2025	15.21	15.30	14.87	14.97	29,790	14.97
3/27/2025	14.59	15.00	14.59	15.00	14,753	15.00
3/26/2025	14.72	14.86	14.72	14.82	12,255	14.82
3/25/2025	15.00	15.00	14.61	14.61	20,556	14.61
3/24/2025	15.00	15.24	14.94	15.19	25,824	15.19
3/21/2025	14.74	14.91	14.68	14.85	42,071	14.85
3/20/2025	15.09	15.09	14.87	14.93	5,742	14.93
3/19/2025	14.75	15.09	14.52	15.09	17,318	15.09
3/18/2025	14.75	14.75	14.49	14.72	25,667	14.72
3/17/2025	15.04	15.07	14.67	14.77	22,252	14.77
3/14/2025	14.69	15.05	14.69	14.87	20,678	14.87
3/13/2025	14.37	14.65	14.37	14.52	8,095	14.52
3/12/2025	14.50	14.60	14.35	14.60	14,096	14.60
3/11/2025	14.61	14.63	14.36	14.36	23,606	14.36
3/10/2025	14.93	15.00	14.48	14.54	24,759	14.54
3/07/2025	15.00	15.13	14.79	15.05	15,158	15.05
3/06/2025	14.74	15.22	14.74	15.11	35,877	15.11
3/05/2025	14.89	15.19	14.74	14.84	18,687	14.84
3/04/2025	15.19	15.27	14.60	15.00	20,127	15.00
3/03/2025	15.39	15.42	15.06	15.17	21,539	15.17
2/28/2025	15.01	15.60	15.01	15.49	17,925	15.27
2/27/2025	14.86	14.95	14.76	14.91	27,645	14.70
2/26/2025	14.70	14.98	14.64	14.96	18,842	14.75
2/25/2025	14.45	14.69	14.20	14.64	55,461	14.43
2/24/2025	14.78	14.85	14.27	14.31	42,748	14.11
2/21/2025	14.96	15.00	14.60	14.60	48,278	14.39
2/20/2025	15.05	15.25	14.75	14.81	23,106	14.60