LCNB Corporation (LCNB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -4.93991989319 | 14.98 | 15.0624 | 13.75 | 15221 | 14.23311478 | CS |
| 4 | -0.77 | -5.12991339107 | 15.01 | 15.429 | 13.75 | 14397 | 14.35617413 | CS |
| 12 | -0.48 | -3.26086956522 | 14.72 | 15.9 | 13.335 | 19574 | 14.52244517 | CS |
| 26 | -2.49 | -14.8834429169 | 16.73 | 16.835 | 13.335 | 20162 | 14.78608968 | CS |
| 52 | -0.03 | -0.21023125438 | 14.27 | 17.92 | 12.42 | 22109 | 14.94643512 | CS |
| 156 | -0.76 | -5.06666666667 | 15 | 19.1 | 12.42 | 22419 | 15.30268609 | CS |
| 260 | -0.22 | -1.5214384509 | 14.46 | 20.6898 | 12.42 | 29026 | 16.36465909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 14.24 | 0.38 | 2.74 | 13.9 | 14.305 | 13.9 | 11862 |
| 1750199700 | 13.86 | -0.19 | -1.35 | 13.89 | 14.14 | 13.75 | 10927 |
| 1750113300 | 14.05 | -0.08 | -0.57 | 14.45 | 14.4744 | 13.94 | 29861 |
| 1749854100 | 14.13 | -0.46 | -3.15 | 14.48 | 15.0624 | 14.13 | 14882 |
| 1749767700 | 14.59 | -0.3 | -1.98 | 14.77 | 14.77 | 14.48 | 7599 |
| 1749681300 | 14.885 | -0.03 | -0.17 | 14.98 | 15.02 | 14.67 | 12836 |
| 1749594900 | 14.91 | 0.55 | 3.83 | 14.37 | 14.91 | 14.37 | 17354 |
| 1749508500 | 14.36 | -0.02 | -0.14 | 14.41 | 14.53 | 14.02 | 13369 |
| 1749249300 | 14.38 | 0.38 | 2.71 | 14.24 | 14.38 | 13.96 | 8345 |
| 1749162900 | 14 | 0.04 | 0.29 | 13.92 | 14.11 | 13.9062 | 11693 |
| 1749076500 | 13.96 | -0.26 | -1.83 | 14.19 | 14.25 | 13.93 | 12914 |
| 1748990100 | 14.22 | 0 | 0.00 | 14.21 | 14.457 | 14.19 | 11583 |
| 1748903700 | 14.22 | -0.29 | -2.00 | 14.28 | 14.28 | 13.79 | 19116 |
| 1748644500 | 14.51 | 0.11 | 0.76 | 14.26 | 14.54 | 14.03 | 21916 |
| 1748558100 | 14.4 | 0.1 | 0.70 | 14.54 | 14.6634 | 14.15 | 15764 |
| 1748471700 | 14.3 | -0.3 | -2.05 | 14.56 | 14.885 | 14.3 | 15556 |
| 1748385300 | 14.6 | 0.14 | 0.97 | 14.48 | 14.86 | 14.48 | 7895 |
| 1748039700 | 14.46 | 0.09 | 0.63 | 14.09 | 14.4999 | 14.09 | 13516 |
| 1747953300 | 14.37 | -0.44 | -2.97 | 14.64 | 14.915 | 14.37 | 14658 |
| 1747866900 | 14.81 | -0.37 | -2.44 | 15.01 | 15.429 | 14.5701 | 13764 |
| 1747780500 | 15.18 | -0.19 | -1.24 | 15.34 | 15.48 | 15.03 | 6232 |
| 1747694100 | 15.37 | -0.14 | -0.90 | 15.31 | 15.41 | 15.25 | 13932 |
| 1747434900 | 15.51 | -0.14 | -0.89 | 15.66 | 15.68 | 15.48 | 19284 |
| 1747348500 | 15.65 | 0.41 | 2.69 | 15.23 | 15.9 | 15.23 | 15354 |
| 1747262100 | 15.24 | -0.21 | -1.36 | 15.32 | 15.32 | 15.1 | 14252 |
| 1747175700 | 15.45 | 0.5 | 3.34 | 15.14 | 15.45 | 14.6 | 32958 |
| 1747089300 | 14.95 | 0.21 | 1.42 | 15.1 | 15.18 | 14.94 | 19060 |
| 1746830100 | 14.74 | 0.14 | 0.96 | 14.57 | 14.78 | 14.52 | 11270 |
| 1746743700 | 14.6 | -0.05 | -0.34 | 14.86 | 14.9 | 14.46 | 23055 |
| 1746657300 | 14.65 | 0.05 | 0.34 | 14.68 | 14.77 | 14.529 | 11553 |
| 1746570900 | 14.6 | -0.21 | -1.42 | 14.65 | 14.84 | 14.4966 | 14161 |
| 1746484500 | 14.81 | -0.13 | -0.87 | 14.94 | 15.01 | 14.69 | 19663 |
| 1746225300 | 14.94 | 0.42 | 2.89 | 14.68 | 14.9912 | 14.35 | 14134 |
| 1746138900 | 14.52 | -0.5 | -3.33 | 14.86 | 14.92 | 14.51 | 21914 |
| 1746052500 | 15.02 | 0.14 | 0.94 | 14.67 | 15.06 | 14.37 | 43601 |
| 1745966100 | 14.88 | 0.18 | 1.22 | 14.67 | 15.025 | 14.5 | 23529 |
| 1745879700 | 14.7 | 0.52 | 3.67 | 14.14 | 14.725 | 14.07 | 27518 |
| 1745620500 | 14.18 | -0.23 | -1.60 | 14.31 | 14.52 | 14 | 17193 |
| 1745534100 | 14.41 | -0.07 | -0.48 | 14.62 | 14.8598 | 14.21 | 18726 |
| 1745447700 | 14.48 | -0.02 | -0.14 | 14.68 | 14.76 | 14.12 | 17207 |
| 1745361300 | 14.5 | 0.53 | 3.79 | 14.14 | 14.54 | 14.06 | 14478 |
| 1745274900 | 13.97 | -0.2 | -1.41 | 14.02 | 14.03 | 13.86 | 18651 |
| 1744929300 | 14.17 | 0.05 | 0.35 | 14.07 | 14.23 | 14.0001 | 14180 |
| 1744842900 | 14.12 | 0.05 | 0.36 | 14.19 | 14.26 | 13.9 | 12115 |
| 1744756500 | 14.07 | 0.37 | 2.70 | 13.7 | 14.185 | 13.7 | 22522 |
| 1744670100 | 13.7 | 0.06 | 0.44 | 13.79 | 13.83 | 13.47 | 23050 |
| 1744410900 | 13.64 | -0.03 | -0.22 | 13.55 | 14.0085 | 13.35 | 15905 |
| 1744324500 | 13.67 | -0.73 | -5.07 | 14.1 | 14.8572 | 13.56 | 22838 |
| 1744238100 | 14.4 | 0.49 | 3.49 | 13.73 | 15.55 | 13.73 | 53310 |
| 1744151700 | 13.915 | -0.29 | -2.01 | 14.36 | 14.74 | 13.68 | 18139 |
| 1744065300 | 14.2 | 0.12 | 0.85 | 13.78 | 14.51 | 13.72 | 30803 |
| 1743806100 | 14.08 | 0.08 | 0.57 | 13.62 | 14.21 | 13.335 | 48804 |
| 1743719700 | 14 | -1.02 | -6.79 | 14.53 | 14.53 | 13.9512 | 41793 |
| 1743633300 | 15.02 | 0.14 | 0.94 | 14.88 | 15.125 | 14.77 | 22047 |
| 1743546900 | 14.88 | 0.09 | 0.61 | 14.72 | 14.985 | 14.72 | 22700 |
| 1743460500 | 14.79 | -0.18 | -1.20 | 14.94 | 15.21 | 14.7 | 39059 |
| 1743201300 | 14.97 | -0.03 | -0.20 | 14.99 | 15.3 | 14.8654 | 29790 |
| 1743114900 | 15 | 0.18 | 1.21 | 14.82 | 15.02 | 14.5871 | 14753 |
| 1743028500 | 14.82 | 0.21 | 1.44 | 14.72 | 14.8582 | 14.72 | 12255 |
| 1742942100 | 14.61 | -0.58 | -3.82 | 15.17 | 15.21 | 14.61 | 20556 |
| 1742855700 | 15.19 | 0.34 | 2.29 | 15 | 15.24 | 14.94 | 25824 |
| 1742596500 | 14.85 | -0.08 | -0.54 | 14.74 | 14.91 | 14.68 | 42071 |
| 1742510100 | 14.93 | -0.16 | -1.06 | 15.09 | 15.09 | 14.87 | 5742 |
| 1742423700 | 15.09 | 0.37 | 2.51 | 14.75 | 15.09 | 14.52 | 17318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
