LCNB Stock Price History, LCNB Historical Prices

Add to My Stocks
$19.7 $0.05 (0.25%) LCNB stock closing price Jun 18, 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
2018-06-18 19.5 19.95 19.5 19.7 7,210 15.89 3.56
2018-06-15 19.7 19.85 19.25 19.65 22,311 15.85 3.55
2018-06-14 19.8 19.8 19.5 19.65 7,173 15.85 3.55
2018-06-13 19.42 19.95 19.42 19.75 7,703 15.93 3.57
2018-06-12 19.5 19.6 19.21 19.55 21,190 15.77 3.54
2018-06-11 19.65 19.65 19.5 19.6 3,708 15.81 3.55
2018-06-08 19.65 19.65 19.55 19.55 5,096 15.77 3.54
2018-06-07 20.4 20.4 19.5 19.65 9,637 15.85 3.55
2018-06-06 19.65 19.65 19.6 19.6 10,473 15.81 3.55
2018-06-05 19.75 19.75 19.6 19.65 10,795 15.85 3.55
2018-06-04 20.05 20.05 19.7 19.95 40,741 16.09 3.61
2018-06-01 19.75 20.05 19.66 19.85 39,623 16.01 3.59
2018-05-31 19.7 19.85 19.55 19.55 5,333 15.77 3.54
2018-05-30 19.25 19.9 19.25 19.75 14,697 15.93 3.57
2018-05-29 19.3 19.3 18.9 19 10,264 15.32 3.44
2018-05-25 19.15 19.15 18.9 19.05 3,316 15.36 3.45
2018-05-24 19 19.3 18.85 19.2 4,271 15.48 3.47
2018-05-23 19.2 19.4 19 19.4 4,933 15.65 3.51
2018-05-22 18.75 19.05 18.7 18.85 17,921 15.2 3.41
2018-05-21 18.8 18.95 18.7 18.9 9,066 15.24 3.42
2018-05-18 19.05 19.05 18.7 18.9 23,414 15.24 3.42
2018-05-17 19 19 18.75 18.85 11,791 15.2 3.41
2018-05-16 18.6 18.8 18.6 18.75 7,404 15.12 3.39
2018-05-15 18.8 18.9 18.75 18.8 4,471 15.16 3.4
2018-05-14 18.85 19 18.7 18.8 9,692 15.16 3.4
2018-05-11 19 19 18.8 18.95 11,497 15.28 3.43
2018-05-10 19 19 18.9 18.95 5,380 15.28 3.43
2018-05-09 18.8 19 18.8 18.9 5,534 15.24 3.42
2018-05-08 19 19 18.8 18.95 3,344 15.28 3.43
2018-05-07 18.95 18.95 18.8 18.9 3,975 15.24 3.42
2018-05-04 18.55 19 18.55 18.95 5,787 15.28 3.43
2018-05-03 18.75 18.75 18.65 18.75 3,167 15.12 3.39
2018-05-02 18.65 18.8 18.65 18.75 5,162 15.12 3.39
2018-05-01 18.65 18.8 18.6 18.75 14,407 15.12 3.39
2018-04-30 18.75 18.85 18.6 18.7 9,031 15.08 3.38
2018-04-27 18.55 18.73 18.55 18.65 6,660 15.04 3.37
2018-04-26 18.5 18.8 18.5 18.6 15,700 15 3.36
2018-04-25 18.75 18.85 18.45 18.55 16,238 14.96 3.36
2018-04-24 18.84 18.85 18.5 18.75 28,277 15.12 3.39
2018-04-23 18.85 18.85 18.5 18.7 28,203 15.08 3.38
2018-04-20 18.8 18.85 18.5 18.7 22,491 15.08 3.38
2018-04-19 18.85 18.85 18.5 18.7 11,367 15.08 3.38
2018-04-18 18.7 18.85 18.55 18.75 19,201 14.54 3.42
2018-04-17 19.05 19.05 18.5 18.65 22,721 14.46 3.4
2018-04-16 18.8 18.9 18.65 18.75 20,298 14.54 3.42
2018-04-13 18.85 18.9 18.65 18.8 21,419 14.57 3.43
2018-04-12 18.95 19.07 18.75 18.9 9,544 14.65 3.45
2018-04-11 18.6 18.8 18.55 18.65 6,350 14.46 3.4
2018-04-10 18.4 18.95 18.4 18.85 12,356 14.61 3.44
2018-04-09 18.2 18.85 18.2 18.4 15,470 14.26 3.35
2018-04-06 19.35 19.4 18.75 18.85 7,133 14.61 3.44
2018-04-05 19.3 19.45 19.05 19.2 12,333 14.88 3.5
2018-04-04 18.85 19.5 18.85 19.4 9,645 15.04 3.54
2018-04-03 18.68 18.85 18.68 18.75 9,835 14.54 3.42
2018-04-02 19.1 19.1 18.55 18.7 30,098 14.5 3.41
2018-03-30 0 0 0 19 0 - -
2018-03-29 19.35 19.8 19 19 36,460 14.73 3.46
2018-03-28 19.25 19.6 19 19.45 9,348 15.08 3.55
2018-03-27 19.36 19.39 19 19.05 11,164 14.77 3.47
2018-03-26 19.45 20.1 19.15 19.35 13,823 15 3.53
2018-03-23 19.95 19.95 19.25 19.25 16,065 14.92 3.51
2018-03-22 20 20.6 19.85 20.2 16,296 15.66 3.68
2018-03-21 19.95 20.15 19.75 20 5,819 15.5 3.65
2018-03-20 20.03 20.19 19.6 19.7 17,844 15.27 3.59
2018-03-19 20 20.35 19.6 19.95 10,558 15.47 3.64
2018-03-16 19.5 20.15 19.45 19.9 44,462 15.43 3.63
2018-03-15 19.6 19.75 19.5 19.5 29,272 15.12 3.55
2018-03-14 19.5 19.65 18.95 19.45 23,012 15.08 3.55
2018-03-13 19.25 19.7 19.25 19.35 9,401 15 3.53
2018-03-12 19.6 19.75 19.45 19.55 4,181 15.16 3.56
2018-03-09 19.1 19.55 18.85 19.45 8,881 15.08 3.55
2018-03-08 18.8 19.45 18.55 19.1 6,504 14.81 3.48
2018-03-07 18.85 18.9 18.6 18.6 18,536 14.42 3.39
2018-03-06 19.25 19.4 18.75 19.05 4,447 14.77 3.47
2018-03-05 18.6 19.65 18.58 19.05 11,650 14.77 3.47
2018-03-02 18.59 18.95 18.55 18.85 7,926 14.61 3.44
2018-03-01 18.6 19.15 18.5 18.85 8,690 14.61 3.44
2018-02-28 19.1 19.3 18.4 18.5 15,120 14.34 3.37
2018-02-27 19.35 19.35 19.05 19.2 16,130 14.88 3.5
2018-02-26 18.75 18.95 18.55 18.95 12,244 14.69 3.45
2018-02-23 18.8 18.9 18.45 18.8 16,613 14.57 3.43
2018-02-22 18.7 18.8 18.5 18.6 19,905 14.42 3.39
2018-02-21 18.65 19.2 18.65 19.1 7,991 14.81 3.48
2018-02-20 18.8 18.93 18.5 18.55 12,655 14.38 3.38
2018-02-19 0 0 0 18.9 0 - -
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 12,853 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
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 Price17.99

LCNB Historical PE ratio: Past 5 years

Max PE Ratio23.69Jul 09,2013
Min PE Ratio12.38Sep 04,2015
Avg PE Ratio15.45

LCNB Historical PS ratio: Past 5 years

Max PS Ratio4.96Jul 09,2013
Min PS Ratio2.77Feb 02,2015
Avg PS Ratio3.39

LCNB Industry Peers

Company Price Change (%)
Norwood Financial (NWFL)37.082.09 (5.97%)
Esquire Fin Hld (ESQ)26.620.07 (0.26%)
Cb Financial (CBFV)35.750 (0%)
Wesbanco (WSBC)46.80.09 (0.19%)
United Bancshares (UBOH)22.380.07 (0.31%)
Ohio Legacy (OLCB)210 (0%)
Huntington Bancshares (HBAN)15.330 (0%)

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 $19.5, and a closing price of $19.7 on Jun 18, 2018. The average P/S ratio was 3.39 as can be seen from LCNB stock history.