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 $1,709.23 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,488.35, while $1000 invested 1 year ago would be worth $1,413.99. This corresponds to total returns of 70.92%, 48.84%, 41.4%, respectively, with annualized returns of 5.5%, 8.27%, 41.4%.

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
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
May 26, 2026	16.33	16.74	16.74	16.81	16.33	24,375
May 22, 2026	16.51	16.33	16.33	16.51	16.2	18,205
May 21, 2026	16.29	16.37	16.37	16.59	16.1	17,333
May 20, 2026	16.21	16.37	16.37	16.65	16.19	24,181
May 19, 2026	15.91	16.18	16.18	16.38	15.91	17,857
May 18, 2026	15.71	15.98	15.98	16.08	15.7	12,185
May 15, 2026	15.95	15.66	15.66	15.95	15.66	18,211
May 14, 2026	15.81	16.06	16.06	16.1	15.76	15,447
May 13, 2026	15.81	15.82	15.82	15.9	15.63	20,150
May 12, 2026	15.71	15.78	15.78	15.91	15.5	19,403
May 11, 2026	16.36	15.76	15.76	16.36	15.73	27,220
May 08, 2026	16.18	16.35	16.35	16.5	16.18	12,802
May 07, 2026	16.06	16.28	16.28	16.28	15.93	20,594
May 06, 2026	16.07	16.08	16.08	16.15	15.82	13,591
May 05, 2026	15.85	15.96	15.96	16.04	15.79	20,332