LCNB Stock Price History, LCNB Historical Prices

Add to My Stocks
$18.55 $0.35 (1.85%) LCNB stock closing price Feb 20, 2018 (Closing)

View and download LCNB stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with LCNB price to earnings ratio data. The LCNB stock price history chart shows that the stock price was at a high of $26.3 on Jul 09, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.9 19 18.83 18.9 6,186 14.65 3.45
2018-02-15 19.3 19.3 18.95 19.05 12,798 14.77 3.47
2018-02-14 19 20.45 18.75 18.9 11,500 14.65 3.45
2018-02-13 18.65 18.83 18.65 18.75 5,413 14.54 3.42
2018-02-12 19.2 19.4 18.7 18.85 9,024 14.61 3.44
2018-02-09 19 19.5 19 19.2 12,018 14.88 3.5
2018-02-08 19.1 19.45 18.8 18.8 10,638 14.57 3.43
2018-02-07 18.85 19.9 18.75 19.4 33,990 15.04 3.54
2018-02-06 18.5 19.1 18.3 18.85 26,818 14.61 3.44
2018-02-05 19.15 19.45 19 19 15,035 14.62 3.49
2018-02-02 19.55 19.75 19.35 19.35 6,565 14.89 3.55
2018-02-01 19.55 19.7 19.2 19.6 5,351 15.08 3.6
2018-01-31 19.75 20.15 18.55 19.5 15,694 15 3.58
2018-01-30 19.85 20 19.3 19.7 19,595 15.15 3.61
2018-01-29 19.65 19.8 19.6 19.6 5,715 15.08 3.6
2018-01-26 19.75 19.94 19.65 19.75 12,050 15.19 3.62
2018-01-25 19.73 19.95 19.73 19.75 4,096 15.19 3.62
2018-01-24 20.4 20.4 19.7 19.7 11,562 15.15 3.61
2018-01-23 20.05 20.25 19.93 20.2 4,910 15.54 3.71
2018-01-22 20.41 20.9 19.35 20 25,964 15.39 3.67
2018-01-19 20.75 21.1 20.6 21 6,661 16.15 3.85
2018-01-18 21.4 21.4 20.95 20.95 9,622 16.12 3.84
2018-01-17 21.15 21.6 20.9 21.6 7,112 16.62 3.96
2018-01-16 21.1 21.6 20.9 20.9 8,875 16.08 3.83
2018-01-10 20.4 20.55 20.4 20.45 3,752 15.73 3.75
2018-01-09 20.7 20.75 20.25 20.35 12,490 15.65 3.73
2018-01-08 21.1 21.1 20.65 20.8 10,540 16 3.82
2018-01-05 20.6 20.8 20.6 20.8 7,841 16 3.82
2018-01-04 20.2 21 20.2 20.6 11,842 15.85 3.78
2018-01-03 20.35 20.58 20.1 20.25 12,529 15.58 3.72
2018-01-02 20.65 20.85 20.15 20.35 15,844 15.65 3.73
2017-12-29 20.25 20.75 20.25 20.45 12,626 15.73 3.75
2017-12-28 20.9 20.95 20.65 20.9 5,283 16.08 3.83
2017-12-27 21.6 21.6 20.4 20.7 23,369 15.92 3.8
2017-12-26 21.75 21.78 21.05 21.5 17,403 16.54 3.94
2017-12-22 22.05 22.05 21.8 21.8 7,467 16.77 4
2017-12-21 20.7 22.84 20.7 22 6,384 16.92 4.04
2017-12-20 21.5 21.5 20.5 20.5 10,361 15.77 3.76
2017-12-19 21.35 21.75 21.2 21.25 6,711 16.35 3.9
2017-12-18 22.05 22.05 21.4 21.7 6,789 16.69 3.98
2017-12-15 21.3 21.85 21.05 21.25 44,533 16.35 3.9
2017-12-14 21.6 21.6 20.95 21.1 4,464 16.23 3.87
2017-12-13 21.55 21.8 21.1 21.6 15,396 16.62 3.96
2017-12-12 20.85 21.28 20.75 21.1 6,030 16.23 3.87
2017-12-11 20.25 20.6 20.25 20.5 6,503 15.77 3.76
2017-12-08 20.3 20.75 20.3 20.4 16,700 15.69 3.74
2017-12-07 20.35 20.75 20.35 20.5 13,049 15.77 3.76
2017-12-06 20.4 20.8 20.4 20.45 7,723 15.73 3.75
2017-12-05 20.4 20.55 20.35 20.4 7,247 15.69 3.74
2017-12-04 21.05 21.16 20.7 20.7 8,505 15.92 3.8
2017-12-01 20.5 21 20.3 20.85 8,987 16.04 3.83
2017-11-30 21.45 21.45 20.65 21 10,279 16.15 3.85
2017-11-29 21.25 21.45 20.4 21.4 9,190 16.46 3.93
2017-11-28 20.25 21.15 20.25 21.15 8,748 16.27 3.88
2017-11-27 20 20.25 20 20.25 2,939 15.58 3.72
2017-11-24 20.35 20.45 20.15 20.3 3,017 15.62 3.72
2017-11-23 0 0 0 20.45 0 - -
2017-11-22 20.5 20.6 20.45 20.45 4,089 15.73 3.75
2017-11-21 20.2 20.5 20.2 20.4 6,836 15.69 3.74
2017-11-20 20.2 20.45 20.2 20.35 8,856 15.65 3.73
2017-11-17 20.15 20.35 19.93 20.35 10,139 15.65 3.73
2017-11-16 20.45 20.45 19.8 20.35 5,183 15.65 3.73
2017-11-15 19.75 20.4 19.46 19.6 20,326 15.08 3.6
2017-11-14 19.85 19.95 19.57 19.95 3,762 15.35 3.66
2017-11-13 20.05 20.2 19.95 19.95 2,173 15.35 3.66
2017-11-10 20.15 20.5 20 20.05 7,407 15.42 3.68
2017-11-09 19.5 20.2 19.5 20 6,760 15.39 3.67
2017-11-08 20 20.25 19.4 19.5 8,316 15 3.58
2017-11-07 21.16 21.26 19.9 20 10,762 15.39 3.67
2017-11-06 21.35 21.45 21.35 21.45 2,035 16.5 3.94
2017-11-03 21.05 21.75 21.05 21.5 11,475 16.54 3.94
2017-11-02 20.4 21.3 20.4 21.3 5,189 16.39 3.91
2017-11-01 20.6 20.6 20.05 20.55 6,733 15.81 3.77
2017-10-31 20.7 20.7 20.35 20.4 11,674 15.69 3.74
2017-10-30 21.23 21.23 20.35 20.5 5,345 15.77 3.76
2017-10-27 21.25 21.7 20.8 21.5 12,174 16.54 3.94
2017-10-26 21.3 21.4 21.16 21.4 2,724 16.46 3.93
2017-10-25 20.13 21.4 20.13 21.35 6,670 16.42 3.92
2017-10-24 21.05 21.35 21.01 21.2 5,674 16.31 3.89
2017-10-23 21.5 21.5 20.86 21.2 10,292 16.31 3.89
2017-10-20 21.8 21.8 21.35 21.5 4,413 16.54 3.94
2017-10-19 20.9 21.55 20.9 21.55 5,201 16.58 3.95
2017-10-18 20.6 21.18 20.4 21 8,132 16.41 3.85
2017-10-17 21.6 21.6 20.61 20.9 4,778 16.33 3.83
2017-10-16 21.05 21.45 21 21.4 3,084 16.72 3.92
2017-10-13 20.85 21.15 20.7 20.9 8,885 16.33 3.83
2017-10-12 21.15 21.5 20.5 20.7 14,717 16.17 3.79
2017-10-11 20.89 21.25 20.89 21.2 10,325 16.56 3.88
2017-10-10 21 21.15 20.75 20.9 13,280 16.33 3.83
Get more Data

LCNB Stock History Chart

View LCNB PE ratio, PS ratio stocks charts and compare with peers.
LCNB Chart
Note: Compare LCNB stock price history with the index and industry peers.

LCNB Stock Price History: Past 5 years

Max Stock Price26.3Jul 09,2013
Min Stock Price14.12Dec 18,2014
Avg Stock Price17.87

LCNB Historical PE ratio: Past 5 years

Max PE Ratio23.69Jul 09,2013
Min PE Ratio12.29Feb 19,2013
Avg PE Ratio15.43

LCNB Historical PS ratio: Past 5 years

Max PS Ratio4.96Jul 09,2013
Min PS Ratio2.57Feb 19,2013
Avg PS Ratio3.37

LCNB Industry Peers

Company Price Change (%)
The Bank Of Prn (BPRN)32.710.15 (0.46%)
Norwood Financial (NWFL)30.980.74 (2.45%)
Fidelity D&d Bancorp (FDBC)490 (0%)
Wesbanco (WSBC)42.60.48 (1.14%)
United Bancshares (UBOH)210.3 (1.41%)
Ohio Legacy (OLCB)210 (0%)
Huntington Bancshares (HBAN)15.830.03 (0.19%)

We provide LCNB share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick LCNB stock analysis. The price and volume changes on a daily basis is provided in the LCNB stock price history. A large fluctuation in price and volume indicates a highly volatile stock. LCNB stock saw an opening price of $18.8, and a closing price of $18.55 on Feb 20, 2018. The average P/S ratio was 3.37 as can be seen from LCNB stock history.