LCNB Corporation - Price History
Monthly price history for LCNB (LCNB Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.24 | $15.24 |
| March 2024 | $15.94 | $15.94 |
| February 2024 | $14.08 | $14.08 |
| January 2024 | $14.54 | $14.77 |
| December 2023 | $15.52 | $15.77 |
| November 2023 | $14.33 | $14.56 |
| October 2023 | $13.57 | $13.99 |
| September 2023 | $13.84 | $14.27 |
| August 2023 | $14.46 | $14.91 |
| July 2023 | $16.77 | $17.53 |
| June 2023 | $14.12 | $14.76 |
| May 2023 | $13 | $13.59 |
| April 2023 | $14.42 | $15.30 |
| March 2023 | $15.40 | $16.34 |
| February 2023 | $17.22 | $18.27 |
| January 2023 | $17.01 | $18.25 |
| December 2022 | $16.78 | $18 |
| November 2022 | $17 | $18.24 |
| October 2022 | $16.23 | $17.61 |
| September 2022 | $14.61 | $15.86 |
| August 2022 | $14.71 | $15.96 |
| July 2022 | $14.11 | $15.50 |
| June 2022 | $13.60 | $14.95 |
| May 2022 | $14.41 | $15.83 |
| April 2022 | $14.45 | $16.08 |
| March 2022 | $15.78 | $17.56 |
| February 2022 | $16.34 | $18.19 |
| January 2022 | $17.82 | $20.05 |
| December 2021 | $17.58 | $19.78 |
| November 2021 | $17.02 | $19.15 |
| October 2021 | $15 | $17.05 |
| September 2021 | $15.38 | $17.48 |
| August 2021 | $15.38 | $17.48 |
| July 2021 | $14.66 | $16.84 |
| June 2021 | $14.25 | $16.37 |
| May 2021 | $15.35 | $17.64 |
| April 2021 | $15.60 | $18.12 |
| March 2021 | $15.07 | $17.50 |
| February 2021 | $14.61 | $16.97 |
| January 2021 | $13.10 | $15.38 |
| December 2020 | $12.51 | $14.69 |
| November 2020 | $12.60 | $14.80 |
| October 2020 | $11.57 | $13.76 |
| September 2020 | $11.48 | $13.65 |
| August 2020 | $12.33 | $14.66 |
| July 2020 | $10.40 | $12.52 |
| June 2020 | $13.26 | $15.96 |
| May 2020 | $12.36 | $14.87 |
| April 2020 | $11.78 | $14.34 |
| March 2020 | $10.35 | $12.60 |
| February 2020 | $13 | $15.83 |
| January 2020 | $13.46 | $16.57 |
| December 2019 | $15.67 | $19.30 |
| November 2019 | $15.02 | $18.49 |
| October 2019 | $14.54 | $18.08 |
| September 2019 | $14.27 | $17.74 |
| August 2019 | $13.49 | $16.77 |
| July 2019 | $14.34 | $18.01 |
| June 2019 | $15.12 | $19 |
| May 2019 | $13.51 | $16.97 |
| April 2019 | $13.40 | $17 |
| March 2019 | $13.52 | $17.15 |
| February 2019 | $13.40 | $17 |
| January 2019 | $12.87 | $16.50 |
| December 2018 | $11.82 | $15.15 |
| November 2018 | $12.51 | $16.04 |
| October 2018 | $13.12 | $16.99 |
| September 2018 | $14.40 | $18.65 |
| August 2018 | $14.36 | $18.60 |
| July 2018 | $14.24 | $18.60 |
| June 2018 | $15.08 | $19.70 |
| May 2018 | $14.96 | $19.55 |
| April 2018 | $14.20 | $18.70 |
| March 2018 | $14.43 | $19 |
| February 2018 | $14.05 | $18.50 |
| January 2018 | $14.68 | $19.50 |
| December 2017 | $15.40 | $20.45 |
| November 2017 | $15.81 | $21 |
| October 2017 | $15.25 | $20.40 |
| September 2017 | $15.66 | $20.95 |
| August 2017 | $13.79 | $18.45 |
| July 2017 | $14.86 | $20.05 |
| June 2017 | $14.82 | $20 |
| May 2017 | $14.48 | $19.55 |
| April 2017 | $16.28 | $22.15 |
| March 2017 | $17.53 | $23.85 |
| February 2017 | $16.02 | $21.80 |
| January 2017 | $16.42 | $22.50 |
| December 2016 | $16.96 | $23.25 |
| November 2016 | $15.10 | $20.70 |
| October 2016 | $12.45 | $17.20 |
| September 2016 | $13.19 | $18.22 |
| August 2016 | $12.74 | $17.59 |
| July 2016 | $12.73 | $17.74 |
| June 2016 | $11.34 | $15.80 |
| May 2016 | $12.03 | $16.77 |
| April 2016 | $12.15 | $17.10 |
| March 2016 | $11.42 | $16.07 |
| February 2016 | $11.37 | $16 |
| January 2016 | $11.50 | $16.35 |
| December 2015 | $11.51 | $16.36 |
| November 2015 | $11.65 | $16.55 |
| October 2015 | $11.13 | $15.97 |
| September 2015 | $11.28 | $16.19 |
| August 2015 | $11.15 | $16 |
| July 2015 | $11.05 | $16.01 |
| June 2015 | $11.18 | $16.20 |
| May 2015 | $11.23 | $16.28 |
| April 2015 | $11.06 | $16.18 |
| March 2015 | $10.45 | $15.30 |
| February 2015 | $10.31 | $15.08 |
| January 2015 | $9.77 | $14.45 |
| December 2014 | $10.19 | $15.07 |
| November 2014 | $9.77 | $14.45 |
| October 2014 | $10.03 | $15 |
| September 2014 | $10.04 | $15.02 |
| August 2014 | $10.17 | $15.21 |
| July 2014 | $10.06 | $15.20 |
| June 2014 | $10.69 | $16.16 |
| May 2014 | $10.16 | $15.35 |
| April 2014 | $10.48 | $16 |
| March 2014 | $11.33 | $17.30 |
| February 2014 | $11.46 | $17.50 |
| January 2014 | $11.43 | $17.61 |
| December 2013 | $11.60 | $17.87 |
| November 2013 | $11.68 | $18 |
| October 2013 | $12.96 | $20.15 |
| September 2013 | $12.33 | $19.17 |
| August 2013 | $12.44 | $19.34 |
| July 2013 | $13.93 | $21.85 |
| June 2013 | $14.26 | $22.36 |
| May 2013 | $11.89 | $18.65 |
| April 2013 | $11.36 | $17.97 |
| March 2013 | $10.54 | $16.67 |
| February 2013 | $9.96 | $15.75 |
| January 2013 | $9.10 | $14.55 |
| December 2012 | $8.57 | $13.70 |
| November 2012 | $8.76 | $14 |
| October 2012 | $8.49 | $13.73 |
| September 2012 | $8.29 | $13.40 |
| August 2012 | $8.10 | $13.09 |
| July 2012 | $8.01 | $13.10 |
| June 2012 | $8.15 | $13.33 |
| May 2012 | $8.18 | $13.38 |
| April 2012 | $8.08 | $13.38 |
| March 2012 | $8 | $13.25 |
| February 2012 | $7.85 | $13.16 |
| January 2012 | $7.60 | $12.75 |
| December 2011 | $7.72 | $12.95 |
| November 2011 | $7.68 | $12.87 |
| October 2011 | $7.57 | $12.86 |
| September 2011 | $7.86 | $13.35 |
| August 2011 | $7.13 | $12.10 |
| July 2011 | $7.12 | $12.25 |
| June 2011 | $6.93 | $11.92 |
| May 2011 | $7.06 | $12.30 |
| April 2011 | $7.43 | $12.95 |
| March 2011 | $6.71 | $11.70 |
| February 2011 | $6.74 | $11.74 |
| January 2011 | $6.79 | $12 |
| December 2010 | $6.76 | $11.95 |
| November 2010 | $6.99 | $12.35 |
| October 2010 | $6.64 | $11.90 |
| September 2010 | $6.53 | $11.70 |
| August 2010 | $6.56 | $11.75 |
| July 2010 | $6.56 | $11.90 |
| June 2010 | $6.47 | $11.75 |
| May 2010 | $6.75 | $12.25 |
| April 2010 | $6.47 | $11.90 |
| March 2010 | $6.52 | $12 |
| February 2010 | $6.16 | $11.50 |
| January 2010 | $6.16 | $11.50 |
| December 2009 | $5.63 | $10.50 |
| November 2009 | $5.90 | $11 |
| October 2009 | $5.68 | $10.75 |
| September 2009 | $5.80 | $10.99 |
| August 2009 | $5.39 | $10.20 |
| July 2009 | $5.07 | $9.75 |
| June 2009 | $5.12 | $9.85 |
| May 2009 | $5.05 | $9.70 |
| April 2009 | $5.06 | $9.90 |
| March 2009 | $4.86 | $9.50 |
| February 2009 | $4.35 | $8.50 |
| January 2009 | $4.42 | $8.80 |
| December 2008 | $4.52 | $9 |
| November 2008 | $5.36 | $10.67 |
| October 2008 | $4.82 | $9.75 |
| September 2008 | $4.70 | $9.50 |
| August 2008 | $4.51 | $9.12 |
| July 2008 | $4.49 | $9.25 |
| June 2008 | $4.61 | $9.50 |
| May 2008 | $5.32 | $10.95 |
| April 2008 | $6.10 | $12.75 |
| March 2008 | $6.20 | $12.95 |
| February 2008 | $6.22 | $13 |
| January 2008 | $5.98 | $12.64 |
| December 2007 | $5.44 | $11.50 |
| November 2007 | $5.84 | $12.34 |
| October 2007 | $6.30 | $13.48 |
| September 2007 | $6.54 | $14 |
| August 2007 | $6.49 | $13.90 |
| July 2007 | $5.77 | $12.50 |
| June 2007 | $6.47 | $14 |
| May 2007 | $6.16 | $13.35 |
| April 2007 | $7.30 | $31.95 |
| March 2007 | $7.45 | $32.60 |
| February 2007 | $7.55 | $33.05 |
| January 2007 | $8.09 | $35.75 |
| December 2006 | $8.15 | $36 |
| November 2006 | $8.19 | $36.50 |
| October 2006 | $8.19 | $36.50 |
| September 2006 | $8.19 | $36.50 |
| August 2006 | $8.31 | $37 |
| July 2006 | $8.35 | $37.50 |
| June 2006 | $8.13 | $36.50 |
| May 2006 | $8.35 | $37.50 |
| April 2006 | $8.23 | $37.55 |
| March 2006 | $8.22 | $37.50 |
| February 2006 | $8.33 | $38 |
| January 2006 | $8.15 | $37.50 |
| December 2005 | $8.08 | $37.15 |
| November 2005 | $8.25 | $38.25 |
| October 2005 | $8 | $37.10 |
| September 2005 | $8 | $37.10 |
| August 2005 | $8.11 | $37.60 |
| July 2005 | $8.03 | $37.50 |
| June 2005 | $8.19 | $38.25 |
| May 2005 | $8.24 | $38.50 |
| April 2005 | $8.02 | $37.75 |
| March 2005 | $7.92 | $37.25 |
| February 2005 | $7.87 | $37.05 |
| January 2005 | $8.06 | $38.25 |
| December 2004 | $8.18 | $38.80 |
| November 2004 | $8.08 | $38.63 |
| October 2004 | $7.85 | $37.50 |
| September 2004 | $7.85 | $37.50 |
| August 2004 | $7.72 | $37.15 |
| July 2004 | $7.57 | $37 |
| June 2004 | $7.78 | $38 |
| May 2004 | $7.47 | $36.50 |
| April 2004 | $7.16 | $70.50 |
| March 2004 | $7.23 | $71.25 |
| February 2004 | $7.34 | $72.25 |
| January 2004 | $7.05 | $70 |
| December 2003 | $7.13 | $70.75 |
| November 2003 | $6.90 | $68.52 |
| October 2003 | $6.99 | $70 |
| September 2003 | $6.69 | $67 |
| August 2003 | $6.52 | $65.25 |
| July 2003 | $6.24 | $63 |
| June 2003 | $5.65 | $57 |
| May 2003 | $5.45 | $55 |
| April 2003 | $5.15 | $52.50 |
| March 2003 | $5.20 | $53 |
| February 2003 | $5.20 | $53 |
| January 2003 | $5.30 | $54.50 |
| December 2002 | $4.81 | $49.51 |
| November 2002 | $4.81 | $50 |
| October 2002 | $4.52 | $47.05 |
| September 2002 | $4.33 | $45 |
| August 2002 | $4.21 | $44.25 |
| July 2002 | $4.16 | $43.75 |
| June 2002 | $4.21 | $44.25 |
| May 2002 | $4.14 | $44 |
| April 2002 | $4.02 | $42.80 |
| March 2002 | $4.13 | $43.95 |
| February 2002 | $3.95 | $42.55 |
| January 2002 | $3.71 | $40 |
| December 2001 | $3.82 | $41.10 |
| November 2001 | $3.78 | $40.75 |
| October 2001 | $3.85 | $42 |
| September 2001 | $3.64 | $39.75 |
| August 2001 | $3.76 | $41 |
| July 2001 | $3.49 | $38.50 |
| June 2001 | $3.63 | $40 |
| May 2001 | $3.58 | $40 |
| April 2001 | $3.07 | $34.25 |
| March 2001 | $3.08 | $34.38 |
| February 2001 | $3.05 | $34.50 |
| January 2001 | $3.35 | $37.88 |
| December 2000 | $3.18 | $36 |
| November 2000 | $3.45 | $40 |
| October 2000 | $3.19 | $37 |
| September 2000 | $3.37 | $39 |
| August 2000 | $3.28 | $38 |
| July 2000 | $3.32 | $40 |
| June 2000 | $3.32 | $40 |
| May 2000 | $3.30 | $40 |
| April 2000 | $3.60 | $45 |
| March 2000 | $3.44 | $43 |
| February 2000 | $4.84 | $60.50 |
| January 2000 | $5.22 | $67 |
| December 1999 | $5.73 | $73.50 |
| November 1999 | $5.46 | $70 |
| October 1999 | $6.08 | $78 |
| September 1999 | $6.08 | $78 |
| August 1999 | $6.08 | $78 |
| July 1999 | $5.69 | $73 |
| June 1999 | $5.47 | $70.12 |
| May 1999 | $41.32 | $530 |
| April 1999 | $40.38 | $518 |
| March 1999 | $40.54 | $520 |
| February 1999 | $39.37 | $505 |
| January 1999 | $39.29 | $504 |
| November 1998 | $41.32 | $530 |
| September 1998 | $41.32 | $530 |
| August 1998 | $37.42 | $480 |
| July 1998 | $35.86 | $460 |
| June 1998 | $33.52 | $430 |
| May 1998 | $32.35 | $415 |
| April 1998 | $32.35 | $415 |
| March 1998 | $30.40 | $390 |
| January 1998 | $25.34 | $325 |
| December 1997 | $24.24 | $311 |
| October 1997 | $24.56 | $315 |
| September 1997 | $24.17 | $310 |
| August 1997 | $23.78 | $305 |
| July 1997 | $25.34 | $325 |
| June 1997 | $23.54 | $302 |
| May 1997 | $23.15 | $297 |
| December 1996 | $22.37 | $287 |
| November 1996 | $22.37 | $287 |
| September 1996 | $23.78 | $305 |
| August 1996 | $22.61 | $290 |
| July 1996 | $23.46 | $301 |
| June 1996 | $20.66 | $265 |
| March 1996 | $20.66 | $265 |
| September 1995 | $21.20 | $272 |
| August 1995 | $21.20 | $272 |
LCNB
List: Challengers
Price: $15.24
52 week price:
Dividend Yield: 5.72%
5-year range yield:
Forward Dividend Yield: 5.80%
Payout Ratio: 80.00%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 1.10 USD
P/E Ratio: 12.99
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 6500
Market Capitalization: 222.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 5.42%
DGR5: 5.09%
DGR10: 2.54%
DGR20: 3.55%