LCNB Stock Price History
NASDAQ: LCNBFinanceMajor BanksUSD
18.52-0.42 (-2.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LCNB price history at a glance
The price history for LCNB (LCNB) on this page begins on October 25, 1999, when the stock closed at $19.50; it most recently closed at $18.52 on October 5, 2026. The highest price in this record is $27.65, reached on July 8, 2013; the latest close is 33.0% below that peak. Across the 26 complete calendar years in the table, LCNB finished higher in 14 and lower in 12. Its best year was 2003 (+42.9%) and its worst was 2000 (-51.0%).
Over roughly 27 years the share price changed -5.0%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, LCNB has gained 29.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $27.65
- Date of high
- Jul 8, 2013
- Low since 1999
- $7.70
- Date of low
- Mar 9, 2009
- 52-week high
- $21.32
- 52-week low
- $14.31
- Last close
- $18.52
LCNB returns
1 week
-2.22%
1 month
-2.37%
3 months
+5.05%
6 months
+9.26%
Year to date
+13.00%
1 year
+29.06%
3 years
+36.88%
5 years
+6.38%
LCNB price return, excluding dividends.
LCNB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.52 | +14.39% |
| 2025 | 16.19 | +7.93% |
| 2024 | 15.00 | -4.88% |
| 2023 | 15.77 | -12.39% |
| 2022 | 18.00 | -7.83% |
| 2021 | 19.53 | +32.95% |
| 2020 | 14.69 | -21.99% |
| 2019 | 18.83 | +21.02% |
| 2018 | 15.56 | -23.91% |
| 2017 | 20.45 | -12.04% |
| 2016 | 23.25 | +42.11% |
| 2015 | 16.36 | +10.02% |
| 2014 | 14.87 | -16.46% |
| 2013 | 17.80 | +28.52% |
| 2012 | 13.85 | +6.95% |
| 2011 | 12.95 | +8.37% |
| 2010 | 11.95 | +13.81% |
| 2009 | 10.50 | +14.13% |
| 2008 | 9.20 | -23.01% |
| 2007 | 11.95 | -33.61% |
| 2006 | 18.00 | -3.10% |
| 2005 | 18.58 | -4.25% |
| 2004 | 19.40 | +9.68% |
| 2003 | 17.69 | +42.90% |
| 2002 | 12.38 | +19.30% |
| 2001 | 10.38 | +15.28% |
| 2000 | 9.00 | -51.02% |
| 1999* | 18.38 | -5.77% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
LCNB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.78 | 18.78 | 18.45 | 18.52 | -2.22% | |
| 18.67 | 19.20 | 18.66 | 18.94 | +1.28% | |
| 18.77 | 19.34 | 18.56 | 18.70 | -0.69% | |
| 18.98 | 19.35 | 18.74 | 18.83 | -0.48% | |
| 18.87 | 19.08 | 18.75 | 18.92 | -0.11% | |
| 18.96 | 19.07 | 18.83 | 18.94 | +0.80% | |
| 18.41 | 18.94 | 18.27 | 18.79 | +1.73% | |
| 18.65 | 18.71 | 18.23 | 18.47 | -0.81% | |
| 18.84 | 18.86 | 18.60 | 18.62 | -1.06% | |
| 18.82 | 18.90 | 18.54 | 18.82 | -0.05% | |
| 18.39 | 18.92 | 18.00 | 18.83 | +2.28% | |
| 18.59 | 18.59 | 18.21 | 18.41 | -0.65% | |
| 18.84 | 18.84 | 18.22 | 18.53 | -2.22% | |
| 19.10 | 19.13 | 18.72 | 18.95 | +0.11% | |
| 18.80 | 18.96 | 18.72 | 18.93 | +0.75% | |
| 19.15 | 19.33 | 18.78 | 18.79 | -1.88% | |
| 19.40 | 19.43 | 18.90 | 19.15 | -0.31% | |
| 19.93 | 19.93 | 19.06 | 19.21 | -1.34% | |
| 19.36 | 19.56 | 19.36 | 19.47 | +0.93% | |
| 19.20 | 19.60 | 19.10 | 19.29 | +0.94% | |
| 19.37 | 19.37 | 18.87 | 19.11 | -0.47% | |
| 18.93 | 19.20 | 18.85 | 19.20 | +1.21% | |
| 18.90 | 19.22 | 18.84 | 18.97 | 0.00% | |
| 19.42 | 19.42 | 18.92 | 18.97 | -2.87% | |
| 18.98 | 19.53 | 18.98 | 19.53 | +2.25% | |
| 19.36 | 19.46 | 18.88 | 19.10 | -0.52% | |
| 19.02 | 19.41 | 19.02 | 19.20 | +1.91% | |
| 19.13 | 19.16 | 18.77 | 18.84 | -2.53% | |
| 19.44 | 19.52 | 19.12 | 19.33 | -0.51% | |
| 19.26 | 19.65 | 19.10 | 19.43 | +0.47% | |
| 19.12 | 19.45 | 18.99 | 19.34 | +0.83% | |
| 19.63 | 19.63 | 19.05 | 19.18 | -2.29% | |
| 19.49 | 19.78 | 19.28 | 19.63 | +0.82% | |
| 19.48 | 19.73 | 19.34 | 19.47 | +0.21% | |
| 19.64 | 19.64 | 19.35 | 19.43 | -0.51% | |
| 19.68 | 19.93 | 19.46 | 19.53 | -1.31% | |
| 20.29 | 20.33 | 19.69 | 19.79 | -2.03% | |
| 20.03 | 20.26 | 19.81 | 20.20 | +1.56% | |
| 19.69 | 20.07 | 19.50 | 19.89 | +0.20% | |
| 20.00 | 20.18 | 19.51 | 19.85 | -0.65% | |
| 19.88 | 20.06 | 19.85 | 19.98 | +1.42% | |
| 19.78 | 20.12 | 19.68 | 19.70 | -0.40% | |
| 19.60 | 19.96 | 19.40 | 19.78 | +1.02% | |
| 19.79 | 19.79 | 19.25 | 19.58 | -1.46% | |
| 20.03 | 20.03 | 19.57 | 19.87 | -0.70% | |
| 19.95 | 20.09 | 19.56 | 20.01 | +1.68% | |
| 20.41 | 20.47 | 19.66 | 19.68 | -3.58% | |
| 19.80 | 20.54 | 19.71 | 20.41 | +3.03% | |
| 20.00 | 20.28 | 19.77 | 19.81 | 0.00% | |
| 20.06 | 20.32 | 19.76 | 19.81 | -1.25% | |
| 20.31 | 20.53 | 20.02 | 20.06 | -1.18% | |
| 20.78 | 21.25 | 20.21 | 20.30 | -3.24% | |
| 20.30 | 21.32 | 20.26 | 20.98 | +3.05% | |
| 19.93 | 20.46 | 19.93 | 20.36 | +1.80% | |
| 19.61 | 20.28 | 19.18 | 20.00 | +2.30% | |
| 19.35 | 19.82 | 19.18 | 19.55 | -0.10% | |
| 19.68 | 20.24 | 19.35 | 19.57 | +1.08% | |
| 19.82 | 19.82 | 19.25 | 19.36 | -2.27% | |
| 19.15 | 20.62 | 19.15 | 19.81 | +3.50% | |
| 19.84 | 20.10 | 18.79 | 19.14 | -3.24% | |
| 18.02 | 20.20 | 18.02 | 19.78 | +10.50% | |
| 17.60 | 18.18 | 17.53 | 17.90 | +1.76% | |
| 17.92 | 18.00 | 17.53 | 17.59 | -0.96% | |
| 17.64 | 17.90 | 17.38 | 17.76 | +0.74% | |
| 17.68 | 17.77 | 17.47 | 17.63 | +0.17% | |
| 17.45 | 17.66 | 17.31 | 17.60 | +0.34% | |
| 17.72 | 17.76 | 17.42 | 17.54 | -1.07% | |
| 17.97 | 18.02 | 17.60 | 17.73 | -0.39% | |
| 17.89 | 17.89 | 17.52 | 17.80 | -0.50% | |
| 18.25 | 18.25 | 17.73 | 17.89 | -1.70% | |
| 17.70 | 18.21 | 17.70 | 18.20 | +3.47% | |
| 17.74 | 17.79 | 17.22 | 17.59 | -0.85% | |
| 18.25 | 18.25 | 17.70 | 17.74 | -4.21% | |
| 17.63 | 18.52 | 17.60 | 18.52 | +4.81% | |
| 16.96 | 17.74 | 16.96 | 17.67 | +0.23% | |
| 17.40 | 17.71 | 17.39 | 17.63 | +1.38% | |
| 17.04 | 17.40 | 17.00 | 17.39 | +2.17% | |
| 17.19 | 17.28 | 17.02 | 17.02 | -0.99% | |
| 17.02 | 17.25 | 16.88 | 17.19 | +2.63% | |
| 17.13 | 17.13 | 16.56 | 16.75 | -1.82% | |
| 17.27 | 17.27 | 16.98 | 17.06 | -0.23% | |
| 17.41 | 17.50 | 17.10 | 17.10 | -2.01% | |
| 17.13 | 17.45 | 16.99 | 17.45 | +2.11% | |
| 17.44 | 17.44 | 17.09 | 17.09 | -1.61% | |
| 17.19 | 17.49 | 16.77 | 17.37 | +1.76% | |
| 16.89 | 17.20 | 16.36 | 17.07 | +1.85% | |
| 16.82 | 17.05 | 16.57 | 16.76 | -0.36% | |
| 16.54 | 17.00 | 16.25 | 16.82 | +1.82% | |
| 16.29 | 16.58 | 16.07 | 16.52 | +3.25% | |
| 16.59 | 16.59 | 15.95 | 16.00 | -3.38% | |
| 16.52 | 16.82 | 16.52 | 16.56 | -0.54% | |
| 16.85 | 16.90 | 16.49 | 16.65 | -2.29% | |
| 16.95 | 17.16 | 16.70 | 17.04 | +0.95% | |
| 16.77 | 17.00 | 16.60 | 16.88 | +0.42% | |
| 16.74 | 16.98 | 16.70 | 16.81 | +0.42% | |
| 16.33 | 16.81 | 16.33 | 16.74 | +2.51% | |
| 16.51 | 16.51 | 16.20 | 16.33 | -0.24% | |
| 16.29 | 16.59 | 16.10 | 16.37 | 0.00% | |
| 16.21 | 16.65 | 16.19 | 16.37 | +1.17% | |
| 15.91 | 16.38 | 15.91 | 16.18 | +1.25% | |
| 15.71 | 16.08 | 15.70 | 15.98 | +2.04% | |
| 15.95 | 15.95 | 15.66 | 15.66 | -2.49% | |
| 15.81 | 16.10 | 15.76 | 16.06 | +1.52% | |
| 15.63 | 16.09 | 15.63 | 15.82 | +0.25% | |
| 15.71 | 15.91 | 15.50 | 15.78 | +0.13% | |
| 16.36 | 16.36 | 15.73 | 15.76 | -3.61% | |
| 16.18 | 16.50 | 16.18 | 16.35 | +0.43% | |
| 16.06 | 16.28 | 15.93 | 16.28 | +1.24% | |
| 16.07 | 16.19 | 15.82 | 16.08 | +0.75% | |
| 15.85 | 16.04 | 15.79 | 15.96 | +0.63% | |
| 16.14 | 16.31 | 15.80 | 15.86 | -2.70% | |
| 16.20 | 16.56 | 15.97 | 16.30 | +0.56% | |
| 16.13 | 16.43 | 16.06 | 16.21 | -0.06% | |
| 16.29 | 16.45 | 16.14 | 16.22 | -1.46% | |
| 16.55 | 16.74 | 16.25 | 16.46 | 0.00% | |
| 16.29 | 16.59 | 16.29 | 16.46 | +0.73% | |
| 16.04 | 16.43 | 16.04 | 16.34 | +1.74% | |
| 16.53 | 16.63 | 15.95 | 16.06 | -3.49% | |
| 16.75 | 16.88 | 16.35 | 16.64 | -0.66% | |
| 16.86 | 17.47 | 16.60 | 16.75 | -0.89% | |
| 17.15 | 17.28 | 16.85 | 16.90 | -1.46% | |
| 16.86 | 17.40 | 16.75 | 17.15 | +3.56% | |
| 16.73 | 16.84 | 16.49 | 16.56 | -1.84% | |
| 16.86 | 16.91 | 16.72 | 16.87 | -0.30% | |
| 17.08 | 17.13 | 16.83 | 16.92 | -1.11% | |
| 16.89 | 17.21 | 16.89 | 17.11 | +0.94% | |
| 17.12 | 17.12 | 16.77 | 16.95 | -1.45% | |
| 16.72 | 17.31 | 16.68 | 17.20 | +2.26% | |
| 16.83 | 16.92 | 16.63 | 16.82 | +2.69% | |
| 16.27 | 16.46 | 16.01 | 16.38 | +0.43% | |
| 16.02 | 16.31 | 15.98 | 16.31 | +1.12% | |
| 15.75 | 16.14 | 15.47 | 16.13 | +1.57% | |
| 15.71 | 15.94 | 15.54 | 15.88 | +1.86% | |
| 15.81 | 15.85 | 15.41 | 15.59 | -1.02% | |
| 15.52 | 15.82 | 15.37 | 15.75 | +1.68% | |
| 15.73 | 15.73 | 15.40 | 15.49 | -1.71% | |
| 15.77 | 15.90 | 15.63 | 15.76 | -0.44% | |
| 16.17 | 16.17 | 15.79 | 15.83 | -0.88% | |
| 15.87 | 16.12 | 15.80 | 15.97 | +0.57% | |
| 15.46 | 15.91 | 15.43 | 15.88 | +4.82% | |
| 15.23 | 15.41 | 14.83 | 15.15 | -0.26% | |
| 15.28 | 15.54 | 14.99 | 15.19 | -1.04% | |
| 15.74 | 15.86 | 15.30 | 15.35 | -2.17% | |
| 16.12 | 16.16 | 15.63 | 15.69 | -2.61% | |
| 16.46 | 16.67 | 16.11 | 16.11 | -0.68% | |
| 16.50 | 16.70 | 16.03 | 16.22 | -1.34% | |
| 16.37 | 16.61 | 16.15 | 16.44 | -1.32% | |
| 16.75 | 16.76 | 16.45 | 16.66 | -0.66% | |
| 16.57 | 17.17 | 16.57 | 16.77 | +0.36% | |
| 16.73 | 17.51 | 16.35 | 16.71 | -0.71% | |
| 16.90 | 16.90 | 16.55 | 16.83 | -0.47% | |
| 17.33 | 17.50 | 16.85 | 16.91 | -3.43% | |
| 17.40 | 17.64 | 17.36 | 17.51 | +1.57% | |
| 17.15 | 17.32 | 17.03 | 17.24 | -0.40% | |
| 16.68 | 17.39 | 16.53 | 17.31 | +1.88% | |
| 17.34 | 17.50 | 16.95 | 16.99 | -3.25% | |
| 17.59 | 17.64 | 17.40 | 17.56 | +0.52% | |
| 17.40 | 17.49 | 17.11 | 17.47 | +1.39% | |
| 17.01 | 17.23 | 17.00 | 17.23 | +0.76% | |
| 17.50 | 17.50 | 16.86 | 17.10 | -2.06% | |
| 17.25 | 17.50 | 17.23 | 17.46 | +0.46% | |
| 17.23 | 17.38 | 17.10 | 17.38 | +0.12% | |
| 17.62 | 17.62 | 17.15 | 17.36 | -1.31% | |
| 17.39 | 17.66 | 17.39 | 17.59 | +1.79% | |
| 17.33 | 17.56 | 17.22 | 17.28 | -0.46% | |
| 17.47 | 17.47 | 17.08 | 17.36 | +0.46% | |
| 17.65 | 17.65 | 17.23 | 17.28 | -1.20% | |
| 17.39 | 17.68 | 17.39 | 17.49 | 0.00% | |
| 17.50 | 17.68 | 17.39 | 17.49 | +0.06% | |
| 17.80 | 17.86 | 17.44 | 17.48 | -0.57% | |
| 17.69 | 17.80 | 17.54 | 17.58 | -1.51% | |
| 17.67 | 17.89 | 17.62 | 17.85 | +1.19% | |
| 17.52 | 17.67 | 17.20 | 17.64 | +0.46% | |
| 17.08 | 17.75 | 17.08 | 17.56 | +2.63% | |
| 17.03 | 17.23 | 16.77 | 17.11 | -0.87% | |
| 17.01 | 17.26 | 16.95 | 17.26 | +2.49% | |
| 17.14 | 17.14 | 16.45 | 16.84 | -1.00% | |
| 16.78 | 17.07 | 16.78 | 17.01 | +1.25% | |
| 17.03 | 17.10 | 16.69 | 16.80 | -1.64% | |
| 17.46 | 17.48 | 17.00 | 17.08 | -2.79% | |
| 17.40 | 17.64 | 17.37 | 17.57 | +0.46% | |
| 16.66 | 17.51 | 16.59 | 17.49 | +5.23% | |
| 16.46 | 16.77 | 16.38 | 16.62 | -0.42% | |
| 16.75 | 16.82 | 16.59 | 16.69 | -0.54% | |
| 16.56 | 16.80 | 16.56 | 16.78 | +0.96% | |
| 16.33 | 16.65 | 16.33 | 16.62 | +1.53% | |
| 16.41 | 16.47 | 16.26 | 16.37 | +0.37% | |
| 16.31 | 16.41 | 16.14 | 16.31 | -0.12% | |
| 16.65 | 16.65 | 16.26 | 16.33 | -1.92% | |
| 15.99 | 16.74 | 15.97 | 16.65 | +3.48% | |
| 16.10 | 16.23 | 15.89 | 16.09 | -0.74% | |
| 16.22 | 16.29 | 15.95 | 16.21 | -0.92% | |
| 16.15 | 16.59 | 16.15 | 16.36 | +1.05% | |
| 16.35 | 17.00 | 16.09 | 16.19 | -1.22% | |
| 16.65 | 16.65 | 16.29 | 16.39 | -1.27% | |
| 16.75 | 16.75 | 16.56 | 16.60 | -0.95% | |
| 16.59 | 16.87 | 16.53 | 16.76 | +1.76% | |
| 16.50 | 16.56 | 16.32 | 16.47 | -0.66% | |
| 16.62 | 16.78 | 16.53 | 16.58 | +0.24% | |
| 16.79 | 16.90 | 16.54 | 16.54 | -2.13% | |
| 16.90 | 17.15 | 16.85 | 16.90 | +0.36% | |
| 17.46 | 17.52 | 16.82 | 16.84 | -3.72% | |
| 17.35 | 17.59 | 17.28 | 17.49 | +0.87% | |
| 17.39 | 17.55 | 17.07 | 17.34 | -0.63% | |
| 17.75 | 17.75 | 17.45 | 17.45 | -1.47% | |
| 17.50 | 17.84 | 17.09 | 17.71 | +2.43% | |
| 17.31 | 17.50 | 17.15 | 17.29 | -0.29% | |
| 16.96 | 17.34 | 16.95 | 17.34 | +2.30% | |
| 16.37 | 17.10 | 16.37 | 16.95 | +2.67% | |
| 16.26 | 16.60 | 16.21 | 16.51 | +2.04% | |
| 15.98 | 16.25 | 15.98 | 16.18 | +0.94% | |
| 16.06 | 16.11 | 15.97 | 16.03 | -0.19% | |
| 16.10 | 16.18 | 16.03 | 16.06 | -0.19% | |
| 15.77 | 16.09 | 15.55 | 16.09 | +2.81% | |
| 16.00 | 16.07 | 15.65 | 15.65 | -1.57% | |
| 15.58 | 15.94 | 15.58 | 15.90 | +0.19% | |
| 15.90 | 15.96 | 15.74 | 15.87 | -0.06% | |
| 15.75 | 15.97 | 15.75 | 15.88 | -0.25% | |
| 15.85 | 16.00 | 15.80 | 15.92 | +1.27% | |
| 15.99 | 15.99 | 15.44 | 15.72 | -1.57% | |
| 15.35 | 16.00 | 15.35 | 15.97 | +4.31% | |
| 15.43 | 15.72 | 15.27 | 15.31 | +0.39% | |
| 15.40 | 15.44 | 15.17 | 15.25 | +0.13% | |
| 15.30 | 15.42 | 15.18 | 15.23 | -0.13% | |
| 15.84 | 15.84 | 15.18 | 15.25 | -3.79% | |
| 15.55 | 15.85 | 15.45 | 15.85 | +1.80% | |
| 15.50 | 15.62 | 15.40 | 15.57 | +0.52% | |
| 15.50 | 15.60 | 15.44 | 15.49 | 0.00% | |
| 15.65 | 15.65 | 15.49 | 15.49 | -0.39% | |
| 15.59 | 15.76 | 15.55 | 15.55 | 0.00% | |
| 15.50 | 15.86 | 15.50 | 15.55 | +0.52% | |
| 15.32 | 15.57 | 15.30 | 15.47 | -1.02% | |
| 15.35 | 15.63 | 15.16 | 15.63 | +2.16% | |
| 15.27 | 15.64 | 15.21 | 15.30 | -1.80% | |
| 15.36 | 15.68 | 15.04 | 15.58 | +1.43% | |
| 15.37 | 15.38 | 15.17 | 15.36 | -0.52% | |
| 15.22 | 15.69 | 15.22 | 15.44 | +1.45% | |
| 15.45 | 15.70 | 15.02 | 15.22 | -1.30% | |
| 15.35 | 15.53 | 15.20 | 15.42 | +0.98% | |
| 15.60 | 15.65 | 15.25 | 15.27 | -2.12% | |
| 15.03 | 15.60 | 15.03 | 15.60 | +3.79% | |
| 14.98 | 15.24 | 14.85 | 15.03 | +1.35% | |
| 14.65 | 14.93 | 14.65 | 14.83 | +0.75% | |
| 14.80 | 14.85 | 14.67 | 14.72 | -0.61% | |
| 14.65 | 14.97 | 14.65 | 14.81 | +1.37% | |
| 14.57 | 14.99 | 14.57 | 14.61 | +0.55% | |
| 14.76 | 14.76 | 14.42 | 14.53 | -2.35% | |
| 15.00 | 15.17 | 14.85 | 14.88 | -0.33% | |
| 14.52 | 14.96 | 14.52 | 14.93 | +1.70% | |
| 14.60 | 14.68 | 14.31 | 14.68 | +2.30% | |
| 14.98 | 14.98 | 14.35 | 14.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LCNB chart for longer ranges.