LCNB Corporation (LCNB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.51515151515 | 17.16 | 17.25 | 16.66 | 25519 | 16.9401377 | CS |
| 4 | 1.68 | 11.038107753 | 15.22 | 17.27 | 14.71 | 21128 | 16.29502674 | CS |
| 12 | 2.16 | 14.6540027137 | 14.74 | 17.27 | 14.225 | 18998 | 15.67989792 | CS |
| 26 | 1.99 | 13.3467471496 | 14.91 | 17.27 | 12.42 | 22142 | 14.64064795 | CS |
| 52 | 2.56 | 17.8521617852 | 14.34 | 17.27 | 12.42 | 24362 | 14.9019855 | CS |
| 156 | -0.79 | -4.46579988694 | 17.69 | 20.6898 | 12.42 | 26528 | 16.4716292 | CS |
| 260 | -1.28 | -7.04070407041 | 18.18 | 20.6898 | 10.03 | 29063 | 16.36470082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 16.9 | -0.07 | -0.41 | 16.96 | 17.0979 | 16.9 | 19607 |
| 1731454500 | 16.97 | -0.23 | -1.34 | 17.25 | 17.25 | 16.92 | 26287 |
| 1731368100 | 17.2 | 0.49 | 2.93 | 16.79 | 17.2 | 16.79 | 29233 |
| 1731108900 | 16.71 | -0.17 | -1.01 | 16.88 | 16.89 | 16.66 | 26114 |
| 1731022500 | 16.88 | -0.28 | -1.63 | 17.16 | 17.16 | 16.66 | 26352 |
| 1730936100 | 17.16 | 0.73 | 4.44 | 16.75 | 17.27 | 16.75 | 88366 |
| 1730849700 | 16.43 | 0.31 | 1.92 | 16.12 | 16.46 | 15.95 | 21270 |
| 1730763300 | 16.12 | 0.06 | 0.37 | 16.14 | 16.149999 | 15.98 | 15068 |
| 1730500500 | 16.059999 | 0.37 | 2.36 | 15.85 | 16.059999 | 15.85 | 8009 |
| 1730414100 | 15.69 | -0.05 | -0.32 | 15.87 | 16.059999 | 15.65 | 16752 |
| 1730327700 | 15.74 | 0.28 | 1.81 | 15.43 | 15.855 | 15.375 | 20209 |
| 1730241300 | 15.46 | 0.3 | 1.98 | 15.06 | 15.46 | 14.92 | 14610 |
| 1730154900 | 15.16 | 0.24 | 1.61 | 15.07 | 15.2 | 15.06 | 12917 |
| 1729895700 | 14.92 | -0.09 | -0.60 | 15.18 | 15.18 | 14.9 | 12841 |
| 1729809300 | 15.01 | -0.29 | -1.90 | 15.34 | 15.41 | 15 | 16822 |
| 1729722900 | 15.3 | 0 | 0.00 | 15.16 | 15.3 | 15 | 18499 |
| 1729636500 | 15.3 | 0.22 | 1.46 | 15.29 | 15.31 | 14.94 | 11467 |
| 1729550100 | 15.08 | -0.18 | -1.18 | 15.25 | 15.25 | 14.91 | 14366 |
| 1729290900 | 15.26 | -0.23 | -1.48 | 15.35 | 15.35 | 14.71 | 13959 |
| 1729204500 | 15.49 | 0.16 | 1.04 | 15.22 | 15.5 | 15.205 | 9802 |
| 1729118100 | 15.33 | 0.48 | 3.23 | 15.04 | 15.4 | 15.02 | 20859 |
| 1729031700 | 14.85 | -0.03 | -0.20 | 14.95 | 15.17 | 14.83 | 12921 |
| 1728945300 | 14.88 | 0.15 | 1.02 | 14.72 | 14.92 | 14.4989 | 10413 |
| 1728686100 | 14.73 | 0.41 | 2.86 | 14.35 | 14.73 | 14.35 | 6762 |
| 1728599700 | 14.32 | -0.35 | -2.39 | 14.46 | 14.46 | 14.225 | 19055 |
| 1728513300 | 14.67 | 0.15 | 1.03 | 14.47 | 14.76 | 14.4222 | 16506 |
| 1728426900 | 14.52 | 0.09 | 0.62 | 14.56 | 14.5999 | 14.46 | 5334 |
| 1728340500 | 14.43 | -0.25 | -1.70 | 14.55 | 14.71 | 14.41 | 6589 |
| 1728081300 | 14.68 | 0.31 | 2.16 | 14.62 | 14.68 | 14.45 | 7352 |
| 1727994900 | 14.37 | -0.11 | -0.76 | 14.43 | 14.54 | 14.36 | 9548 |
| 1727908500 | 14.48 | -0.2 | -1.36 | 14.61 | 14.9 | 14.48 | 5905 |
| 1727822100 | 14.68 | -0.39 | -2.59 | 15.08 | 15.08 | 14.63 | 10036 |
| 1727735700 | 15.07 | 0.02 | 0.13 | 14.92 | 15.18 | 14.92 | 8449 |
| 1727476500 | 15.05 | 0.25 | 1.69 | 14.99 | 15.07 | 14.84 | 15557 |
| 1727390100 | 14.8 | -0.35 | -2.31 | 15.3 | 15.38 | 14.79 | 22165 |
| 1727303700 | 15.15 | 0 | 0.00 | 15.17 | 15.24 | 15.025 | 7593 |
| 1727217300 | 15.15 | -0.19 | -1.24 | 15.45 | 15.58 | 15.15 | 10527 |
| 1727130900 | 15.34 | -0.08 | -0.52 | 15.45 | 15.57 | 15.34 | 9519 |
| 1726871700 | 15.42 | -0.36 | -2.28 | 15.47 | 15.48 | 15.255 | 108143 |
| 1726785300 | 15.78 | 0.26 | 1.68 | 15.9 | 15.99 | 15.67 | 20007 |
| 1726698900 | 15.52 | -0.29 | -1.83 | 15.83 | 16.11 | 15.5092 | 19088 |
| 1726612500 | 15.81 | -0.18 | -1.13 | 16 | 16.2 | 15.761255 | 25148 |
| 1726526100 | 15.99 | 0.21 | 1.33 | 15.99 | 15.99 | 15.42 | 19642 |
| 1726266900 | 15.78 | 0.3 | 1.94 | 15.5 | 15.78 | 15.215 | 22994 |
| 1726180500 | 15.48 | -0.02 | -0.13 | 15.5 | 15.5 | 15.32 | 14171 |
| 1726094100 | 15.5 | 0.02 | 0.13 | 15.27 | 15.5 | 15.195 | 15428 |
| 1726007700 | 15.48 | 0 | 0.00 | 15.48 | 15.5 | 15.205 | 18131 |
| 1725921300 | 15.48 | 0.31 | 2.04 | 15.21 | 15.51 | 15.14 | 17926 |
| 1725662100 | 15.17 | -0.18 | -1.17 | 15.4 | 15.45 | 14.93 | 32964 |
| 1725575700 | 15.35 | 0.08 | 0.52 | 15.42 | 15.44 | 15.16 | 14463 |
| 1725489300 | 15.27 | 0.24 | 1.60 | 15.03 | 15.32 | 14.97 | 7229 |
| 1725402900 | 15.03 | -0.97 | -6.06 | 15.76 | 15.85 | 15.03 | 19594 |
| 1725057300 | 16 | 0.31 | 1.98 | 15.69 | 16 | 15.34 | 25085 |
| 1724970900 | 15.69 | 0.23 | 1.49 | 15.54 | 15.69 | 15.36 | 21405 |
| 1724884500 | 15.46 | 0.21 | 1.38 | 15.27 | 15.55 | 15.23 | 13574 |
| 1724798100 | 15.25 | -0.26 | -1.68 | 15.3 | 15.47 | 15.12 | 19730 |
| 1724711700 | 15.51 | 0.01 | 0.06 | 15.62 | 15.7 | 15.35 | 14209 |
| 1724452500 | 15.5 | 0.85 | 5.80 | 14.68 | 15.75 | 14.68 | 38808 |
| 1724366100 | 14.65 | -0.07 | -0.48 | 14.74 | 14.75 | 14.62 | 5508 |
| 1724279700 | 14.72 | 0.12 | 0.82 | 14.75 | 14.75 | 14.3283 | 7100 |
| 1724193300 | 14.6 | -0.21 | -1.42 | 14.81 | 14.81 | 14.55 | 10919 |
| 1724106900 | 14.81 | 0.23 | 1.58 | 14.56 | 14.81 | 14.52 | 10582 |
| 1723847700 | 14.58 | 0.33 | 2.32 | 14.25 | 14.61 | 14.25 | 9683 |
| 1723761300 | 14.25 | 0.37 | 2.67 | 14.22 | 14.47 | 14.02 | 22646 |
| 1723674900 | 13.88 | -0.04 | -0.29 | 14.03 | 14.0313 | 13.8001 | 11647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
