LCNB Corp.
LCNBNASDAQFinancial Services● Active
$16.76
$-0.06(-0.36%)
Market Cap$238762960
P/E Ratio—
52W High$17.89
52W Low$13.75
LCNB Corp.（LCNB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lcnb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.69
Nov 24, 2021
-19.0% from here
5-Year Low5Y
$12.42
Jun 25, 2024
+34.9% from low
IPO Priceadj.
$19.25
Oct 26, 1999
-12.9% since IPO
1 Year Ago
$14.36
Jun 9, 2025
+16.7% in 1Y
5 Years Ago
$17.47
Jun 8, 2021
-4.1% in 5Y
10 Years Ago
$16.63
Jun 8, 2016
+0.8% in 10Y
Historical Price Data · LCNB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.93 | $17.02 | $16.57 | $16.76 | $16.76 | 20K | -1.00% |
| Jun 5, 2026 | $16.54 | $17.00 | $16.25 | $16.82 | $16.82 | 13K | +1.69% |
| Jun 4, 2026 | $16.29 | $16.58 | $16.07 | $16.52 | $16.52 | 14K | +1.41% |
| Jun 3, 2026 | $16.59 | $16.59 | $15.95 | $16.00 | $16.00 | 35K | -3.56% |
| Jun 2, 2026 | $16.52 | $16.82 | $16.52 | $16.56 | $16.56 | 18K | +0.24% |
| Jun 1, 2026 | $16.85 | $16.90 | $16.49 | $16.65 | $16.65 | 25K | -1.19% |
| May 29, 2026 | $16.95 | $17.16 | $16.70 | $17.04 | $17.04 | 18K | +0.53% |
| May 28, 2026 | $16.77 | $17.00 | $16.60 | $16.88 | $16.88 | 22K | +0.66% |
| May 27, 2026 | $16.74 | $16.98 | $16.70 | $16.81 | $16.81 | 18K | +0.42% |
| May 26, 2026 | $16.33 | $16.81 | $16.33 | $16.74 | $16.74 | 24K | +2.51% |
| May 22, 2026 | $16.51 | $16.51 | $16.20 | $16.33 | $16.33 | 18K | -1.09% |
| May 21, 2026 | $16.29 | $16.59 | $16.10 | $16.37 | $16.37 | 17K | +0.49% |
| May 20, 2026 | $16.21 | $16.65 | $16.19 | $16.37 | $16.37 | 24K | +0.99% |
| May 19, 2026 | $15.91 | $16.38 | $15.91 | $16.18 | $16.18 | 18K | +1.70% |
| May 18, 2026 | $15.71 | $16.08 | $15.70 | $15.98 | $15.98 | 12K | +1.72% |
| May 15, 2026 | $15.95 | $15.95 | $15.66 | $15.66 | $15.66 | 18K | -1.82% |
| May 14, 2026 | $15.81 | $16.10 | $15.76 | $16.06 | $16.06 | 15K | +1.58% |
| May 13, 2026 | $15.63 | $16.09 | $15.63 | $15.82 | $15.82 | 21K | +1.22% |
| May 12, 2026 | $15.71 | $15.91 | $15.50 | $15.78 | $15.78 | 19K | +0.45% |
| May 11, 2026 | $16.36 | $16.36 | $15.73 | $15.76 | $15.76 | 27K | -3.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LCNB
Jan 1 → Dec 31 · 6 years2026+2.5%$16.35 → $16.76
+2.5%
2025+8.8%$15.07 → $16.39
+8.8%
2024-4.6%$15.86 → $15.13
-4.6%
2023-12.7%$18.06 → $15.77
-12.7%
2022-8.4%$19.64 → $18.00
-8.4%
2021+12.2%$17.41 → $19.53
+12.2%
Best Year2021 · +12.2%
Worst Year2023 · -12.7%
Positive Years3 / 6
Avg Annual Return-0.4%
6Y Total Return-3.7%
6Y CAGR~-0.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in LCNB?
If you invested $1,000 in LCNB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,008
Total Return+0.8%
CAGR~+0.1% / yr
Profit+$8
Based on Jun 8, 2016 · $16.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LCNB Corp.（LCNB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LCNB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LCNB 历史股价FMP 日线复权 OHLCV