LCNB Corporation (LCNB) Historical Stock Data
16.95 ↓0.09 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LCNB is up 0.44% a day on average. There have been 17 days where LCNB Corporation closed green and 13 days where LCNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-01 | 15.86 | 16.06 | ↑$0.20 (1.25%) | 15.86 | 16.06 | 8.01K |
| 2024-10-31 | 15.87 | 15.69 | ↓$0.18 (-1.13%) | 15.65 | 16.06 | 16.77K |
| 2024-10-30 | 15.38 | 15.74 | ↑$0.37 (2.37%) | 15.38 | 15.86 | 20.21K |
| 2024-10-29 | 15.08 | 15.46 | ↑$0.38 (2.52%) | 15.08 | 15.46 | 14.61K |
| 2024-10-28 | 15.07 | 15.16 | ↑$0.09 (0.60%) | 15.06 | 15.20 | 12.92K |
| 2024-10-25 | 15.13 | 14.92 | ↓$0.21 (-1.39%) | 14.90 | 15.14 | 12.84K |
| 2024-10-24 | 15.39 | 15.01 | ↓$0.38 (-2.46%) | 15.00 | 15.39 | 16.82K |
| 2024-10-23 | 15.00 | 15.30 | ↑$0.30 (2.00%) | 15.00 | 15.30 | 18.50K |
| 2024-10-22 | 15.29 | 15.30 | ↑$0.01 (0.07%) | 15.05 | 15.31 | 11.47K |
| 2024-10-21 | 14.91 | 15.08 | ↑$0.17 (1.14%) | 14.91 | 15.25 | 14.37K |
| 2024-10-18 | 15.35 | 15.26 | ↓$0.09 (-0.59%) | 14.71 | 15.35 | 13.96K |
| 2024-10-17 | 15.22 | 15.49 | ↑$0.27 (1.77%) | 15.21 | 15.50 | 9.80K |
| 2024-10-16 | 15.04 | 15.33 | ↑$0.29 (1.93%) | 15.02 | 15.40 | 20.86K |
| 2024-10-15 | 15.17 | 14.85 | ↓$0.32 (-2.11%) | 14.85 | 15.17 | 12.92K |
| 2024-10-14 | 14.50 | 14.88 | ↑$0.38 (2.63%) | 14.50 | 14.92 | 10.41K |
| 2024-10-11 | 14.51 | 14.73 | ↑$0.22 (1.54%) | 14.51 | 14.73 | 6.76K |
| 2024-10-10 | 14.46 | 14.32 | ↓$0.14 (-0.97%) | 14.23 | 14.46 | 19.06K |
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