LCNB (LCNB) Stock Chart & Stock Price History → Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free LCNB Stock Alerts $13.85 +0.01 (+0.07%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends LCNB Stock Price Performance5 Day Performance-3.95%1 Month Performance-1.77%3 Month Performance-1.63%6 Month Performance-4.88%Year-To-Date Performance-12.18%1 Year Performance-3.92% Receive LCNB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for LCNB and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. LCNB Stock Chart for Thursday, May, 30, 2024 LCNB Chart by TradingView LCNB Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$13.84$13.85+0.07%$14.06$13.6721,708 shs$195.88 million05/28/2024$14.42$13.84-4.02%$14.52$13.7327,975 shs$195.70 million05/27/2024$14.42$14.42$14.45$14.2711,500 shs$203.90 million05/24/2024$14.27$14.42+1.05%$14.45$14.2711,516 shs$203.94 million05/23/2024$14.67$14.27-2.73%$14.68$14.2626,170 shs$201.78 million05/22/2024$14.62$14.67+0.34%$14.71$14.4813,518 shs$207.43 million Get the Latest News and Ratings for LCNB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LCNB and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$14.46$14.62+1.11%$14.66$14.367,223 shs$206.73 million05/20/2024$14.86$14.46-2.69%$14.96$14.4613,248 shs$204.46 million05/17/2024$14.75$14.86+0.75%$14.90$14.7712,341 shs$210.12 million05/16/2024$14.70$14.75+0.34%$14.84$14.7517,453 shs$208.57 million05/15/2024$14.89$14.70-1.28%$15.00$14.6010,834 shs$207.86 million05/14/2024$14.71$14.89+1.22%$14.91$14.7011,352 shs$196.91 million05/13/2024$14.65$14.71+0.41%$14.79$14.5910,248 shs$194.47 million05/10/2024$14.84$14.65-1.28%$14.95$14.5020,553 shs$193.73 million05/09/2024$14.71$14.84+0.88%$14.85$14.6313,652 shs$196.24 million05/08/2024$14.60$14.71+0.75%$14.77$14.5114,496 shs$194.47 million05/07/2024$14.35$14.60+1.74%$14.70$14.3026,197 shs$193.01 million05/06/2024$14.63$14.35-1.91%$14.60$14.359,502 shs$189.71 million05/03/2024$14.47$14.63+1.11%$14.74$14.3018,273 shs$193.41 million05/02/2024$14.37$14.47+0.70%$14.98$14.4422,077 shs$191.29 million05/01/2024$14.10$14.37+1.91%$14.59$14.2027,427 shs$189.97 million04/30/2024$15.35$14.10-8.14%$15.00$14.0052,531 shs$186.40 million04/29/2024$15.24$15.35+0.72%$15.45$15.0515,255 shs$202.99 million04/26/2024$15.17$15.24+0.46%$15.46$15.2216,804 shs$201.47 million04/25/2024$15.26$15.17-0.59%$15.48$14.8713,922 shs$200.61 million04/24/2024$15.23$15.26+0.20%$15.34$14.9418,304 shs$201.74 million04/23/2024$15.11$15.23+0.79%$15.62$14.9121,694 shs$201.34 million04/22/2024$14.97$15.11+0.94%$15.41$14.7127,586 shs$199.75 million04/19/2024$14.77$14.97+1.35%$15.04$14.7326,002 shs$197.90 million04/18/2024$14.50$14.77+1.86%$15.15$14.2548,845 shs$195.26 million04/17/2024$14.64$14.50-0.96%$14.68$14.2730,556 shs$191.69 million04/16/2024$14.38$14.64+1.81%$14.64$14.0817,593 shs$193.54 million04/15/2024$14.04$14.38+2.42%$14.38$14.089,050 shs$190.16 million04/12/2024$14.44$14.04-2.77%$14.45$14.0017,285 shs$185.61 million04/11/2024$14.30$14.44+0.98%$14.49$14.3511,165 shs$190.96 million04/10/2024$15.04$14.30-4.92%$14.75$14.0729,253 shs$189.05 million04/09/2024$14.97$15.04+0.47%$15.25$15.005,427 shs$198.83 million04/08/2024$14.86$14.97+0.74%$15.20$14.7811,261 shs$197.90 million04/05/2024$14.95$14.86-0.60%$15.19$14.7911,649 shs$196.45 million04/04/2024$14.85$14.95+0.67%$15.14$14.9514,000 shs$197.64 millionUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/03/2024$14.82$14.85+0.20%$14.97$14.7410,301 shs$196.32 million04/02/2024$15.06$14.82-1.59%$15.15$14.7515,881 shs$195.92 million04/01/2024$15.94$15.06-5.52%$15.84$14.9616,811 shs$199.15 million03/29/2024$15.94$15.94$15.98$15.3421,900 shs$210.73 million03/28/2024$15.39$15.94+3.57%$15.98$15.3421,900 shs$210.73 million03/27/2024$14.67$15.39+4.91%$15.39$14.6116,274 shs$203.46 million03/26/2024$14.67$14.67$15.38$14.5020,204 shs$194.00 million03/25/2024$15.09$14.67-2.78%$15.41$14.6716,078 shs$193.94 million03/22/2024$15.57$15.09-3.08%$15.66$14.9229,299 shs$199.49 million03/21/2024$15.87$15.57-1.89%$15.87$15.5134,067 shs$205.90 million03/20/2024$15.28$15.87+3.86%$15.95$15.2026,016 shs$209.80 million03/19/2024$15.32$15.28-0.26%$15.49$15.1350,250 shs$169.91 million03/18/2024$15.68$15.32-2.30%$15.49$15.2159,251 shs$170.36 million03/15/2024$14.28$15.68+9.80%$15.79$14.30410,899 shs$174.36 million03/14/2024$14.71$14.28-2.92%$14.82$14.2835,982 shs$158.79 million03/13/2024$14.65$14.71+0.41%$14.88$14.5634,131 shs$163.58 million03/12/2024$14.58$14.65+0.48%$14.75$14.4815,546 shs$162.91 million03/11/2024$14.56$14.58+0.14%$14.73$14.4516,642 shs$162.13 million03/08/2024$14.33$14.56+1.61%$14.70$14.2114,246 shs$161.91 million03/07/2024$14.33$14.33$14.70$14.3223,398 shs$159.41 million03/06/2024$14.47$14.33-0.97%$14.57$14.1113,714 shs$159.35 million03/05/2024$14.30$14.47+1.19%$14.64$14.1124,087 shs$160.91 million03/04/2024$13.87$14.30+3.10%$14.32$13.8527,685 shs$159.02 million03/01/2024$14.08$13.87-1.49%$14.22$13.8511,819 shs$154.23 million02/29/2024$14.00$14.08+0.57%$14.08$13.9112,302 shs$156.57 million Related Companies: Ames National Stock Chart National Bankshares Stock Chart First of Long Island Stock Chart Southern First Bancshares Stock Chart Virginia National Bankshares Stock Chart Fidelity D & D Bancorp Stock Chart First Bancorp Stock Chart Hawthorn Bancshares Stock Chart Capital Bancorp Stock Chart Financial Institutions Stock Chart Receive LCNB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LCNB and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LCNB) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarNext President (Not Trump. Not Biden.)The Freeport SocietyWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaMusk’s new company could top a trillion?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LCNB Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.