LCNB Corp. (LCNB) NASDAQ

Currency In USD

LCNB Historical Return

If you invested $1000 in LCNB Corp. (LCNB) 10 years ago, it would be worth $1,603.5 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,383.14, while $1000 invested 1 year ago would be worth $1,311.25. This corresponds to total returns of 60.35%, 38.31%, 31.12%, respectively, with annualized returns of 4.83%, 6.71%, 31.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LCNB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	18.41	18.79	18.79	18.93	18.27	29,107
September 30, 2026	18.65	18.47	18.47	18.71	18.23	29,536
September 29, 2026	18.84	18.62	18.62	18.86	18.6	21,840
September 28, 2026	18.82	18.82	18.82	18.9	18.54	25,022
September 25, 2026	18.39	18.83	18.83	18.92	18	35,329
September 24, 2026	18.59	18.41	18.41	18.59	18.21	26,782
September 23, 2026	18.84	18.53	18.53	18.84	18.22	51,597
September 22, 2026	19.1	18.95	18.95	19.1	18.72	26,270
September 21, 2026	18.91	18.93	18.93	18.99	18.77	24,926
September 18, 2026	19.15	18.79	18.79	19.33	18.78	91,017
September 17, 2026	19.4	19.15	19.15	19.43	18.9	31,025
September 16, 2026	19.93	19.21	19.21	19.93	19.06	35,494
September 15, 2026	19.36	19.47	19.47	19.56	19.36	30,763
September 11, 2026	19.18	19.11	19.11	19.37	18.9	19,992
September 10, 2026	18.93	19.2	19.2	19.2	18.85	22,138
September 09, 2026	18.9	18.97	18.97	19.22	18.84	20,248
September 08, 2026	19.42	18.97	18.97	19.42	18.92	23,926
September 04, 2026	18.98	19.53	19.53	19.53	18.98	20,928
September 03, 2026	19.36	19.1	19.1	19.44	18.88	27,959
September 02, 2026	19.02	19.2	19.2	19.41	19.02	39,441
September 01, 2026	19.13	18.84	18.84	19.16	18.77	18,819
August 31, 2026	19.44	19.33	19.33	19.52	19.12	30,839
August 28, 2026	19.26	19.43	19.43	19.65	19.1	29,336
August 27, 2026	19.12	19.34	19.34	19.45	18.99	33,794
August 26, 2026	19.63	19.18	19.18	19.63	19.05	34,034
August 25, 2026	19.49	19.63	19.63	19.77	19.28	29,375
August 24, 2026	19.48	19.47	19.47	19.73	19.34	18,435
August 21, 2026	19.64	19.43	19.43	19.64	19.35	36,604
August 20, 2026	19.68	19.53	19.53	19.93	19.46	18,920
August 19, 2026	20.29	19.79	19.79	20.33	19.69	34,152
August 18, 2026	20.03	20.2	20.2	20.26	19.81	29,930
August 17, 2026	19.69	19.89	19.89	20.07	19.5	53,177
August 14, 2026	20	19.85	19.85	20.18	19.51	19,165
August 13, 2026	19.99	19.98	19.98	20.06	19.84	21,637
August 12, 2026	19.78	19.7	19.7	20.12	19.69	35,389
August 11, 2026	19.6	19.78	19.78	19.96	19.4	32,063
August 10, 2026	19.79	19.58	19.58	19.79	19.25	66,941
August 07, 2026	20.03	19.87	19.87	20.03	19.57	43,127
August 06, 2026	19.95	20.01	20.01	20.09	19.56	57,651
August 05, 2026	20.41	19.68	19.68	20.47	19.66	37,704
August 04, 2026	19.8	20.41	20.41	20.54	19.71	102,212
August 03, 2026	20	19.81	19.81	20.28	19.77	54,280
July 31, 2026	20.06	19.81	19.81	20.32	19.76	52,675
July 30, 2026	20.31	20.06	20.06	20.53	20.02	36,179
July 29, 2026	20.78	20.3	20.3	21.25	20.21	65,437
July 28, 2026	20.3	20.98	20.98	21.32	20.26	89,445
July 27, 2026	19.93	20.36	20.36	20.45	19.93	47,603
July 23, 2026	19.35	19.55	19.55	19.82	19.18	50,909
July 22, 2026	19.68	19.57	19.57	20.24	19.35	62,365
July 21, 2026	19.82	19.36	19.36	19.82	19.25	38,134
July 20, 2026	19.15	19.81	19.81	20.62	19.15	84,933
July 17, 2026	19.84	19.14	19.14	20.1	18.79	65,520
July 16, 2026	18.02	19.78	19.78	20.2	18.02	104,138
July 15, 2026	17.67	17.9	17.9	18.18	17.53	28,445
July 14, 2026	17.92	17.59	17.59	18	17.53	14,617
July 13, 2026	17.64	17.76	17.76	17.9	17.38	12,575
July 10, 2026	17.68	17.63	17.63	17.77	17.47	16,847
July 09, 2026	17.45	17.6	17.6	17.66	17.31	17,095
July 08, 2026	17.72	17.54	17.54	17.76	17.42	30,556
July 07, 2026	17.97	17.73	17.73	18.02	17.6	25,519