LCNB Corporation (LCNB) Historical Stock Data
15.24 ↓0.47 (-2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LCNB is down -0.22% a day on average. There have been 12 days where LCNB Corporation closed green and 18 days where LCNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.48 | 15.24 | ↓$0.24 (-1.55%) | 15.20 | 15.99 | 86.75K |
| 2024-12-19 | 15.67 | 15.71 | ↑$0.04 (0.26%) | 15.63 | 15.91 | 14.88K |
| 2024-12-18 | 16.73 | 15.71 | ↓$1.02 (-6.10%) | 15.51 | 16.84 | 25.56K |
| 2024-12-17 | 16.81 | 16.71 | ↓$0.10 (-0.59%) | 16.59 | 16.83 | 16.81K |
| 2024-12-16 | 17.19 | 16.89 | ↓$0.30 (-1.75%) | 16.75 | 17.44 | 17.51K |
| 2024-12-13 | 16.99 | 17.01 | ↑$0.02 (0.12%) | 16.66 | 17.01 | 14.19K |
| 2024-12-12 | 16.73 | 16.86 | ↑$0.13 (0.78%) | 16.45 | 17.08 | 10.55K |
| 2024-12-11 | 17.33 | 16.81 | ↓$0.52 (-3.00%) | 16.80 | 17.49 | 25.44K |
| 2024-12-10 | 17.18 | 17.15 | ↓$0.03 (-0.20%) | 16.86 | 17.40 | 17.62K |
| 2024-12-06 | 17.15 | 17.09 | ↓$0.06 (-0.35%) | 16.91 | 17.24 | 12.69K |
| 2024-12-02 | 17.21 | 17.35 | ↑$0.14 (0.81%) | 17.15 | 17.69 | 24.91K |
| 2024-11-29 | 17.64 | 17.54 | ↓$0.10 (-0.57%) | 17.44 | 17.73 | 14.67K |
| 2024-11-27 | 17.42 | 17.38 | ↓$0.04 (-0.23%) | 17.19 | 17.53 | 9.22K |
| 2024-11-26 | 17.50 | 17.27 | ↓$0.23 (-1.31%) | 17.21 | 17.75 | 21.64K |
| 2024-11-25 | 17.27 | 17.63 | ↑$0.36 (2.08%) | 17.27 | 17.92 | 43.67K |
| 2024-11-22 | 16.97 | 17.27 | ↑$0.30 (1.77%) | 16.88 | 17.30 | 87.37K |
| 2024-11-21 | 17.05 | 16.89 | ↓$0.16 (-0.94%) | 16.89 | 17.25 | 27.99K |
| 2024-11-20 | 16.94 | 16.95 | ↑$0.01 (0.05%) | 16.88 | 17.00 | 15.34K |
| 2024-11-19 | 16.81 | 17.04 | ↑$0.23 (1.37%) | 16.56 | 17.04 | 14.01K |
| 2024-11-18 | 16.76 | 16.83 | ↑$0.06 (0.39%) | 16.71 | 17.02 | 18.39K |
| 2024-11-15 | 16.91 | 16.84 | ↓$0.07 (-0.41%) | 16.68 | 16.97 | 17.80K |
| 2024-11-14 | 16.90 | 16.81 | ↓$0.09 (-0.53%) | 16.68 | 16.99 | 24.40K |
| 2024-11-13 | 16.96 | 16.90 | ↓$0.06 (-0.35%) | 16.90 | 17.10 | 19.61K |
| 2024-11-12 | 17.24 | 16.97 | ↓$0.27 (-1.57%) | 16.92 | 17.24 | 26.29K |
| 2024-11-11 | 16.79 | 17.20 | ↑$0.41 (2.44%) | 16.79 | 17.20 | 29.23K |
| 2024-11-08 | 16.88 | 16.71 | ↓$0.17 (-1.01%) | 16.66 | 16.89 | 26.11K |
| 2024-11-07 | 17.16 | 16.88 | ↓$0.28 (-1.63%) | 16.66 | 17.16 | 26.35K |
| 2024-11-06 | 16.75 | 17.16 | ↑$0.41 (2.45%) | 16.66 | 17.27 | 90.36K |
| 2024-11-05 | 15.95 | 16.43 | ↑$0.48 (3.01%) | 15.95 | 16.46 | 21.27K |
| 2024-11-04 | 16.14 | 16.12 | ↓$0.02 (-0.12%) | 15.98 | 16.15 | 15.07K |
Create an account or log in to view more rows.
$LCNB is the dump over
$LCNB day trade is ok to buy here but sell later
$LCNB we all speculate but nobody knows what going to happen.
$LCNB Puts or calls eod Monday
$LCNB HODL
$LCNB I blocked some bears and I liked it!
$LCNB The United States stock market is going to crash.
$LCNB Be patient !!
$LCNB gap it slap it ask it !
$LCNB nearing a decent swing entry point