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 $1,710.39 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,436.07, while $1000 invested 1 year ago would be worth $1,261.69. This corresponds to total returns of 71.04%, 43.61%, 26.17%, respectively, with annualized returns of 5.51%, 7.5%, 26.17%.

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
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
July 06, 2026	17.89	17.8	17.8	17.89	17.52	23,018
July 02, 2026	18.25	17.89	17.89	18.25	17.73	13,650
July 01, 2026	17.7	18.2	18.2	18.21	17.7	28,930
June 30, 2026	17.74	17.59	17.59	17.79	17.22	21,511
June 29, 2026	18.25	17.74	17.74	18.25	17.7	53,731
June 26, 2026	17.63	18.52	18.52	18.52	17.6	309,287
June 25, 2026	16.96	17.67	17.67	17.74	16.96	20,255
June 24, 2026	17.4	17.63	17.63	17.7	17.39	45,848
June 23, 2026	17.04	17.39	17.39	17.4	17	13,969
June 22, 2026	17.19	17.02	17.02	17.27	17.02	11,147
June 18, 2026	17.02	17.19	17.19	17.25	16.88	49,739
June 17, 2026	17.13	16.75	16.75	17.13	16.56	22,105
June 16, 2026	17.27	17.06	17.06	17.27	16.98	18,847
June 15, 2026	17.41	17.1	17.1	17.5	17.1	41,002
June 12, 2026	17.13	17.45	17.45	17.45	16.99	28,955
June 11, 2026	17.44	17.09	17.09	17.44	17.09	12,625
June 10, 2026	17.19	17.37	17.37	17.49	16.77	23,970
June 09, 2026	16.89	17.07	17.07	17.2	16.36	29,355
June 08, 2026	16.82	16.76	16.76	17.05	16.57	19,904
June 05, 2026	16.54	16.82	16.82	16.99	16.25	12,198
June 04, 2026	16.29	16.52	16.52	16.58	16.07	13,986
June 03, 2026	16.59	16	16	16.59	15.95	34,676
June 02, 2026	16.73	16.56	16.56	16.82	16.55	17,944
June 01, 2026	16.85	16.65	16.65	16.9	16.49	25,257
May 29, 2026	16.95	17.04	17.04	17.16	16.7	17,485
May 28, 2026	16.77	16.88	16.88	17	16.6	22,284
May 27, 2026	16.74	16.81	16.81	16.98	16.7	18,172