LCNB(LCNB)
LCNB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $19.80 | $20.57 | $19.79 | $20.41 | 101,783 |
| 8/3/2026 | $20.00 | $20.28 | $19.77 | $19.81 | 54,300 |
| 7/31/2026 | $20.06 | $20.32 | $19.76 | $19.81 | 52,700 |
| 7/30/2026 | $20.31 | $20.53 | $20.02 | $20.06 | 36,200 |
| 7/29/2026 | $20.78 | $21.25 | $20.21 | $20.30 | 70,102 |
| 7/28/2026 | $20.30 | $21.32 | $20.26 | $20.98 | 89,445 |
| 7/27/2026 | $19.93 | $20.45 | $19.93 | $20.36 | 47,604 |
| 7/24/2026 | $19.61 | $20.28 | $19.18 | $20.00 | 43,629 |
| 7/23/2026 | $19.35 | $19.82 | $19.18 | $19.55 | 50,910 |
| 7/22/2026 | $19.68 | $20.24 | $19.35 | $19.57 | 63,017 |
| 7/21/2026 | $19.82 | $19.82 | $19.25 | $19.36 | 38,135 |
| 7/20/2026 | $19.15 | $20.62 | $19.15 | $19.81 | 85,441 |
| 7/17/2026 | $19.84 | $20.10 | $18.79 | $19.14 | 65,520 |
| 7/16/2026 | $18.02 | $20.20 | $18.02 | $19.78 | 104,181 |
| 7/15/2026 | $17.60 | $18.18 | $17.53 | $17.90 | 29,400 |
| 7/14/2026 | $17.92 | $18.00 | $17.53 | $17.59 | 14,617 |
| 7/13/2026 | $17.64 | $17.90 | $17.38 | $17.76 | 12,600 |
| 7/10/2026 | $17.68 | $17.77 | $17.47 | $17.63 | 16,847 |
| 7/9/2026 | $17.45 | $17.66 | $17.31 | $17.60 | 17,100 |
| 7/8/2026 | $17.72 | $17.76 | $17.42 | $17.54 | 30,600 |
| 7/7/2026 | $17.97 | $18.02 | $17.60 | $17.73 | 25,519 |
| 7/6/2026 | $17.89 | $17.89 | $17.52 | $17.80 | 23,018 |
| 7/2/2026 | $18.25 | $18.25 | $17.73 | $17.89 | 13,700 |
| 7/1/2026 | $17.70 | $18.21 | $17.70 | $18.20 | 28,930 |
| 6/30/2026 | $17.74 | $17.79 | $17.22 | $17.59 | 21,511 |
| 6/29/2026 | $18.25 | $18.25 | $17.70 | $17.74 | 53,731 |
| 6/26/2026 | $17.63 | $18.52 | $17.60 | $18.52 | 309,300 |
| 6/25/2026 | $16.96 | $17.74 | $16.96 | $17.67 | 20,300 |
| 6/24/2026 | $17.40 | $17.70 | $17.39 | $17.63 | 45,900 |
| 6/23/2026 | $17.04 | $17.40 | $17.00 | $17.39 | 14,000 |
| 6/22/2026 | $17.19 | $17.27 | $17.02 | $17.02 | 11,175 |
| 6/18/2026 | $17.02 | $17.25 | $16.88 | $17.19 | 49,739 |
| 6/17/2026 | $17.13 | $17.13 | $16.56 | $16.75 | 22,127 |
| 6/16/2026 | $17.27 | $17.27 | $16.98 | $17.06 | 18,847 |
| 6/15/2026 | $17.41 | $17.50 | $17.10 | $17.10 | 41,002 |
| 6/12/2026 | $17.13 | $17.45 | $16.99 | $17.45 | 29,000 |
| 6/11/2026 | $17.44 | $17.44 | $17.09 | $17.09 | 12,631 |
| 6/10/2026 | $17.19 | $17.49 | $16.77 | $17.37 | 24,000 |
| 6/9/2026 | $16.89 | $17.20 | $16.36 | $17.07 | 29,400 |
| 6/8/2026 | $16.82 | $17.05 | $16.57 | $16.76 | 19,904 |
| 6/5/2026 | $16.54 | $17.00 | $16.25 | $16.82 | 13,407 |
| 6/4/2026 | $16.29 | $16.58 | $16.07 | $16.52 | 14,000 |
| 6/3/2026 | $16.59 | $16.59 | $15.95 | $16.00 | 34,813 |
| 6/2/2026 | $16.52 | $16.82 | $16.52 | $16.56 | 18,400 |
| 6/1/2026 | $16.85 | $16.90 | $16.49 | $16.65 | 25,300 |
| 5/29/2026 | $16.95 | $17.16 | $16.70 | $17.04 | 17,549 |
| 5/28/2026 | $16.77 | $17.00 | $16.60 | $16.88 | 22,300 |
| 5/27/2026 | $16.74 | $16.98 | $16.70 | $16.81 | 18,200 |
| 5/26/2026 | $16.33 | $16.81 | $16.33 | $16.74 | 24,400 |
| 5/22/2026 | $16.51 | $16.51 | $16.20 | $16.33 | 18,205 |
| 5/21/2026 | $16.29 | $16.59 | $16.10 | $16.37 | 17,333 |
| 5/20/2026 | $16.21 | $16.65 | $16.19 | $16.37 | 24,200 |
| 5/19/2026 | $15.91 | $16.38 | $15.91 | $16.18 | 17,900 |
| 5/18/2026 | $15.71 | $16.08 | $15.70 | $15.98 | 12,300 |
| 5/15/2026 | $15.95 | $15.95 | $15.66 | $15.66 | 18,211 |
| 5/14/2026 | $15.81 | $16.10 | $15.76 | $16.06 | 15,447 |
| 5/13/2026 | $15.63 | $16.09 | $15.63 | $15.82 | 20,726 |
| 5/12/2026 | $15.71 | $15.91 | $15.50 | $15.78 | 19,403 |
| 5/11/2026 | $16.36 | $16.36 | $15.73 | $15.76 | 27,221 |
| 5/8/2026 | $16.18 | $16.50 | $16.18 | $16.35 | 12,805 |
| 5/7/2026 | $16.06 | $16.28 | $15.93 | $16.28 | 20,600 |