MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCNB — LCNB Corporation
NasdaqLCNB Corporation
$18.92
-0.02(-0.11%)
- O
- 18.87
- H
- 19.08
- L
- 18.75
- V
- 30.32K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.92
Period Return+30.66%
Period High$21.32
Period Low$13.75
Avg Daily Volume26.6K
Total Trading Days365
LCNB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.87 | $19.08 | $18.75 | $18.92 | $-0.02 | -0.11% | 30,323 | $18.94 | $18.75 $19.08 |
| Oct 2, 2026 | $18.96 | $19.07 | $18.83 | $18.94 | +$0.15 | +0.80% | 24,079 | $18.95 | $18.83 $19.07 |
| Oct 1, 2026 | $18.41 | $18.94 | $18.27 | $18.79 | +$0.32 | +1.73% | 29,108 | $18.74 | $18.27 $18.94 |
| Sep 30, 2026 | $18.65 | $18.71 | $18.23 | $18.47 | $-0.15 | -0.81% | 29,537 | $18.47 | $18.23 $18.71 |
| Sep 29, 2026 | $18.84 | $18.86 | $18.60 | $18.62 | $-0.20 | -1.06% | 21,841 | $18.67 | $18.60 $18.86 |
| Sep 28, 2026 | $18.82 | $18.90 | $18.54 | $18.82 | $-0.01 | -0.05% | 25,023 | $18.78 | $18.54 $18.90 |
| Sep 25, 2026 | $18.39 | $18.92 | $18.00 | $18.83 | +$0.42 | +2.28% | 35,329 | $18.68 | $18.00 $18.92 |
| Sep 24, 2026 | $18.59 | $18.59 | $18.21 | $18.41 | $-0.12 | -0.65% | 26,782 | $18.37 | $18.21 $18.59 |
| Sep 23, 2026 | $18.84 | $18.84 | $18.22 | $18.53 | $-0.42 | -2.22% | 51,598 | $18.48 | $18.22 $18.84 |
| Sep 22, 2026 | $19.10 | $19.13 | $18.72 | $18.95 | +$0.02 | +0.11% | 26,271 | $18.98 | $18.72 $19.13 |
| Sep 21, 2026 | $18.80 | $18.96 | $18.72 | $18.93 | +$0.14 | +0.75% | 24,927 | $18.89 | $18.72 $18.96 |
| Sep 18, 2026 | $19.15 | $19.33 | $18.78 | $18.79 | $-0.36 | -1.88% | 91,017 | $18.87 | $18.78 $19.33 |
| Sep 17, 2026 | $19.40 | $19.43 | $18.90 | $19.15 | $-0.06 | -0.31% | 31,026 | $19.14 | $18.90 $19.43 |
| Sep 16, 2026 | $19.93 | $19.93 | $19.06 | $19.21 | $-0.26 | -1.34% | 35,496 | $19.26 | $19.06 $19.93 |
| Sep 15, 2026 | $19.36 | $19.56 | $19.36 | $19.47 | +$0.18 | +0.93% | 30,763 | $19.45 | $19.36 $19.56 |
| Sep 14, 2026 | $19.20 | $19.60 | $19.10 | $19.29 | +$0.18 | +0.94% | 40,345 | $19.28 | $19.10 $19.60 |
| Sep 11, 2026 | $19.37 | $19.37 | $18.87 | $19.11 | $-0.09 | -0.47% | 19,993 | $19.09 | $18.87 $19.37 |
| Sep 10, 2026 | $18.93 | $19.20 | $18.85 | $19.20 | +$0.23 | +1.21% | 22,140 | $19.10 | $18.85 $19.20 |
| Sep 9, 2026 | $18.90 | $19.22 | $18.84 | $18.97 | +$0.00 | +0.00% | 20,249 | $18.99 | $18.84 $19.22 |
| Sep 8, 2026 | $19.42 | $19.42 | $18.92 | $18.97 | $-0.56 | -2.87% | 24,045 | $19.06 | $18.92 $19.42 |
| Sep 4, 2026 | $18.98 | $19.53 | $18.98 | $19.53 | +$0.43 | +2.25% | 20,928 | $19.36 | $18.98 $19.53 |
| Sep 3, 2026 | $19.36 | $19.46 | $18.88 | $19.10 | $-0.10 | -0.52% | 27,960 | $19.21 | $18.88 $19.46 |
| Sep 2, 2026 | $19.02 | $19.41 | $19.02 | $19.20 | +$0.36 | +1.91% | 39,442 | $19.25 | $19.02 $19.41 |
| Sep 1, 2026 | $19.13 | $19.16 | $18.77 | $18.84 | $-0.49 | -2.53% | 18,821 | $18.96 | $18.77 $19.16 |
| Aug 31, 2026 | $19.44 | $19.52 | $19.12 | $19.33 | $-0.10 | -0.51% | 30,841 | $19.36 | $19.12 $19.52 |
| Aug 28, 2026 | $19.26 | $19.65 | $19.10 | $19.43 | +$0.09 | +0.47% | 29,337 | $19.46 | $19.10 $19.65 |
| Aug 27, 2026 | $19.12 | $19.45 | $18.99 | $19.34 | +$0.16 | +0.83% | 33,794 | $19.27 | $18.99 $19.45 |
| Aug 26, 2026 | $19.63 | $19.63 | $19.05 | $19.18 | $-0.45 | -2.29% | 34,036 | $19.26 | $19.05 $19.63 |
| Aug 25, 2026 | $19.49 | $19.78 | $19.28 | $19.63 | +$0.16 | +0.82% | 29,378 | $19.52 | $19.28 $19.78 |
| Aug 24, 2026 | $19.48 | $19.73 | $19.34 | $19.47 | +$0.04 | +0.21% | 18,436 | $19.50 | $19.34 $19.73 |