LCNB Corp. ( LCNB) - Price History
Monthly price history for LCNB (LCNB Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $18.45 | $18.45 |
| September 2026 | $18.47 | $18.47 |
| August 2026 | $19.11 | $19.33 |
| July 2026 | $19.58 | $19.81 |
| June 2026 | $17.39 | $17.59 |
| May 2026 | $16.63 | $17.04 |
| April 2026 | $15.82 | $16.21 |
| March 2026 | $15.21 | $15.59 |
| February 2026 | $16.36 | $16.99 |
| January 2026 | $16.48 | $17.11 |
| December 2025 | $15.79 | $16.39 |
| November 2025 | $15.07 | $15.87 |
| October 2025 | $14.59 | $15.36 |
| September 2025 | $14.24 | $14.99 |
| August 2025 | $15.15 | $16.18 |
| July 2025 | $13.82 | $14.76 |
| June 2025 | $13.60 | $14.53 |
| May 2025 | $13.38 | $14.51 |
| April 2025 | $13.85 | $15.02 |
| March 2025 | $13.64 | $14.79 |
| February 2025 | $14.08 | $15.49 |
| January 2025 | $14.05 | $15.46 |
| December 2024 | $13.75 | $15.13 |
| November 2024 | $15.74 | $17.54 |
| October 2024 | $14.08 | $15.69 |
| September 2024 | $13.53 | $15.07 |
| August 2024 | $14.15 | $16 |
| July 2024 | $13.52 | $15.29 |
| June 2024 | $12.30 | $13.91 |
| May 2024 | $12.28 | $14.10 |
| April 2024 | $12.28 | $14.10 |
| March 2024 | $13.88 | $15.94 |
| February 2024 | $12.26 | $14.08 |
| January 2024 | $12.66 | $14.77 |
| December 2023 | $13.52 | $15.77 |
| November 2023 | $12.48 | $14.56 |
| October 2023 | $11.81 | $13.99 |
| September 2023 | $12.05 | $14.27 |
| August 2023 | $12.59 | $14.91 |
| July 2023 | $14.60 | $17.53 |
| June 2023 | $12.29 | $14.76 |
| May 2023 | $11.32 | $13.59 |
| April 2023 | $12.56 | $15.30 |
| March 2023 | $13.41 | $16.34 |
| February 2023 | $15 | $18.27 |
| January 2023 | $14.81 | $18.25 |
| December 2022 | $14.61 | $18 |
| November 2022 | $14.80 | $18.24 |
| October 2022 | $14.13 | $17.61 |
| September 2022 | $12.72 | $15.86 |
| August 2022 | $12.80 | $15.96 |
| July 2022 | $12.28 | $15.50 |
| June 2022 | $11.85 | $14.95 |
| May 2022 | $12.54 | $15.83 |
| April 2022 | $12.58 | $16.08 |
| March 2022 | $13.74 | $17.56 |
| February 2022 | $14.23 | $18.19 |
| January 2022 | $15.52 | $20.05 |
| December 2021 | $15.11 | $19.53 |
| November 2021 | $14.82 | $19.15 |
| October 2021 | $13.06 | $17.05 |
| September 2021 | $13.39 | $17.48 |
| August 2021 | $13.39 | $17.48 |
| July 2021 | $12.76 | $16.84 |
| June 2021 | $12.40 | $16.37 |
| May 2021 | $13.37 | $17.64 |
| April 2021 | $13.59 | $18.12 |
| March 2021 | $13.12 | $17.50 |
| February 2021 | $12.72 | $16.97 |
| January 2021 | $11.40 | $15.38 |
| December 2020 | $10.89 | $14.69 |
| November 2020 | $10.97 | $14.80 |
| October 2020 | $10.08 | $13.76 |
| September 2020 | $10 | $13.65 |
| August 2020 | $10.74 | $14.66 |
| July 2020 | $9.06 | $12.52 |
| June 2020 | $11.55 | $15.96 |
| May 2020 | $10.76 | $14.87 |
| April 2020 | $10.25 | $14.34 |
| March 2020 | $9.01 | $12.60 |
| February 2020 | $11.32 | $15.83 |
| January 2020 | $11.72 | $16.57 |
| December 2019 | $13.65 | $19.30 |
| November 2019 | $13.07 | $18.49 |
| October 2019 | $12.66 | $18.08 |
| September 2019 | $12.42 | $17.74 |
| August 2019 | $11.74 | $16.77 |
| July 2019 | $12.48 | $18.01 |
| June 2019 | $13.17 | $19 |
| May 2019 | $11.76 | $16.97 |
| April 2019 | $11.66 | $17 |
| March 2019 | $11.77 | $17.15 |
| February 2019 | $11.66 | $17 |
| January 2019 | $11.21 | $16.50 |
| December 2018 | $10.29 | $15.15 |
| November 2018 | $10.90 | $16.04 |
| October 2018 | $11.42 | $16.99 |
| September 2018 | $12.54 | $18.65 |
| August 2018 | $12.50 | $18.60 |
| July 2018 | $12.40 | $18.60 |
| June 2018 | $13.13 | $19.70 |
| May 2018 | $13.03 | $19.55 |
| April 2018 | $12.36 | $18.70 |
| March 2018 | $12.56 | $19 |
| February 2018 | $12.23 | $18.50 |
| January 2018 | $12.78 | $19.50 |
| December 2017 | $13.41 | $20.45 |
| November 2017 | $13.77 | $21 |
| October 2017 | $13.27 | $20.40 |
| September 2017 | $13.63 | $20.95 |
| August 2017 | $12 | $18.45 |
| July 2017 | $12.93 | $20.05 |
| June 2017 | $12.90 | $20 |
| May 2017 | $12.61 | $19.55 |
| April 2017 | $14.17 | $22.15 |
| March 2017 | $15.26 | $23.85 |
| February 2017 | $13.95 | $21.80 |
| January 2017 | $14.29 | $22.50 |
| December 2016 | $14.77 | $23.25 |
| November 2016 | $13.15 | $20.70 |
| October 2016 | $10.84 | $17.20 |
| September 2016 | $11.48 | $18.22 |
| August 2016 | $11.09 | $17.59 |
| July 2016 | $11.08 | $17.74 |
| June 2016 | $9.87 | $15.80 |
| May 2016 | $10.48 | $16.77 |
| April 2016 | $10.58 | $17.10 |
| March 2016 | $9.94 | $16.07 |
| February 2016 | $9.90 | $16 |
| January 2016 | $10.02 | $16.35 |
| December 2015 | $10.02 | $16.36 |
| November 2015 | $10.14 | $16.55 |
| October 2015 | $9.69 | $15.97 |
| September 2015 | $9.82 | $16.19 |
| August 2015 | $9.71 | $16 |
| July 2015 | $9.62 | $16.01 |
| June 2015 | $9.74 | $16.20 |
| May 2015 | $9.78 | $16.28 |
| April 2015 | $9.63 | $16.18 |
| March 2015 | $9.10 | $15.30 |
| February 2015 | $8.97 | $15.08 |
| January 2015 | $8.51 | $14.45 |
| December 2014 | $8.87 | $15.07 |
| November 2014 | $8.51 | $14.45 |
| October 2014 | $8.73 | $15 |
| September 2014 | $8.74 | $15.02 |
| August 2014 | $8.86 | $15.21 |
| July 2014 | $8.76 | $15.20 |
| June 2014 | $9.31 | $16.16 |
| May 2014 | $8.84 | $15.35 |
| April 2014 | $9.12 | $16 |
| March 2014 | $9.86 | $17.30 |
| February 2014 | $9.98 | $17.50 |
| January 2014 | $9.95 | $17.61 |
| December 2013 | $10.10 | $17.87 |
| November 2013 | $10.17 | $18 |
| October 2013 | $11.28 | $20.15 |
| September 2013 | $10.73 | $19.17 |
| August 2013 | $10.83 | $19.34 |
| July 2013 | $12.13 | $21.85 |
| June 2013 | $12.41 | $22.36 |
| May 2013 | $10.35 | $18.65 |
| April 2013 | $9.89 | $17.97 |
| March 2013 | $9.18 | $16.67 |
| February 2013 | $8.67 | $15.75 |
| January 2013 | $7.92 | $14.55 |
| December 2012 | $7.46 | $13.70 |
| November 2012 | $7.63 | $14 |
| October 2012 | $7.39 | $13.73 |
| September 2012 | $7.22 | $13.40 |
| August 2012 | $7.05 | $13.09 |
| July 2012 | $6.97 | $13.10 |
| June 2012 | $7.09 | $13.33 |
| May 2012 | $7.12 | $13.38 |
| April 2012 | $7.03 | $13.38 |
| March 2012 | $6.96 | $13.25 |
| February 2012 | $6.83 | $13.16 |
| January 2012 | $6.62 | $12.75 |
| December 2011 | $6.72 | $12.95 |
| November 2011 | $6.68 | $12.87 |
| October 2011 | $6.59 | $12.86 |
| September 2011 | $6.85 | $13.35 |
| August 2011 | $6.21 | $12.10 |
| July 2011 | $6.20 | $12.25 |
| June 2011 | $6.03 | $11.92 |
| May 2011 | $6.14 | $12.30 |
| April 2011 | $6.47 | $12.95 |
| March 2011 | $5.84 | $11.70 |
| February 2011 | $5.86 | $11.74 |
| January 2011 | $5.91 | $12 |
| December 2010 | $5.89 | $11.95 |
| November 2010 | $6.09 | $12.35 |
| October 2010 | $5.78 | $11.90 |
| September 2010 | $5.69 | $11.70 |
| August 2010 | $5.71 | $11.75 |
| July 2010 | $5.71 | $11.90 |
| June 2010 | $5.64 | $11.75 |
| May 2010 | $5.88 | $12.25 |
| April 2010 | $5.63 | $11.90 |
| March 2010 | $5.68 | $12 |
| February 2010 | $5.37 | $11.50 |
| January 2010 | $5.37 | $11.50 |
| December 2009 | $4.90 | $10.50 |
| November 2009 | $5.13 | $11 |
| October 2009 | $4.94 | $10.75 |
| September 2009 | $5.05 | $10.99 |
| August 2009 | $4.69 | $10.20 |
| July 2009 | $4.42 | $9.75 |
| June 2009 | $4.46 | $9.85 |
| May 2009 | $4.39 | $9.70 |
| April 2009 | $4.41 | $9.90 |
| March 2009 | $4.23 | $9.50 |
| February 2009 | $3.79 | $8.50 |
| January 2009 | $3.85 | $8.80 |
| December 2008 | $3.94 | $9 |
| November 2008 | $4.67 | $10.67 |
| October 2008 | $4.20 | $9.75 |
| September 2008 | $4.09 | $9.50 |
| August 2008 | $3.92 | $9.12 |
| July 2008 | $3.91 | $9.25 |
| June 2008 | $4.02 | $9.50 |
| May 2008 | $4.63 | $10.95 |
| April 2008 | $5.31 | $12.75 |
| March 2008 | $5.40 | $12.95 |
| February 2008 | $5.42 | $13 |
| January 2008 | $5.20 | $12.64 |
| December 2007 | $4.73 | $11.50 |
| November 2007 | $5.08 | $12.34 |
| October 2007 | $5.48 | $13.48 |
| September 2007 | $5.69 | $14 |
| August 2007 | $5.65 | $13.90 |
| July 2007 | $5.03 | $12.50 |
| June 2007 | $5.63 | $14 |
| May 2007 | $5.37 | $13.35 |
| April 2007 | $6.36 | $31.95 |
| March 2007 | $6.48 | $32.60 |
| February 2007 | $6.57 | $33.05 |
| January 2007 | $7.05 | $35.75 |
| December 2006 | $7.10 | $36 |
| November 2006 | $7.13 | $36.50 |
| October 2006 | $7.13 | $36.50 |
| September 2006 | $7.13 | $36.50 |
| August 2006 | $7.23 | $37 |
| July 2006 | $7.27 | $37.50 |
| June 2006 | $7.08 | $36.50 |
| May 2006 | $7.27 | $37.50 |
| April 2006 | $7.16 | $37.55 |
| March 2006 | $7.16 | $37.50 |
| February 2006 | $7.25 | $38 |
| January 2006 | $7.10 | $37.50 |
| December 2005 | $7.03 | $37.15 |
| November 2005 | $7.18 | $38.25 |
| October 2005 | $6.97 | $37.10 |
| September 2005 | $6.97 | $37.10 |
| August 2005 | $7.06 | $37.60 |
| July 2005 | $6.99 | $37.50 |
| June 2005 | $7.13 | $38.25 |
| May 2005 | $7.18 | $38.50 |
| April 2005 | $6.98 | $37.75 |
| March 2005 | $6.89 | $37.25 |
| February 2005 | $6.85 | $37.05 |
| January 2005 | $7.02 | $38.25 |
| December 2004 | $7.12 | $38.80 |
| November 2004 | $7.04 | $38.63 |
| October 2004 | $6.83 | $37.50 |
| September 2004 | $6.83 | $37.50 |
| August 2004 | $6.72 | $37.15 |
| July 2004 | $6.59 | $37 |
| June 2004 | $6.77 | $38 |
| May 2004 | $6.50 | $36.50 |
| April 2004 | $6.23 | $70.50 |
| March 2004 | $6.30 | $71.25 |
| February 2004 | $6.39 | $72.25 |
| January 2004 | $6.14 | $70 |
| December 2003 | $6.20 | $70.75 |
| November 2003 | $6.01 | $68.52 |
| October 2003 | $6.09 | $70 |
| September 2003 | $5.83 | $67 |
| August 2003 | $5.68 | $65.25 |
| July 2003 | $5.44 | $63 |
| June 2003 | $4.92 | $57 |
| May 2003 | $4.75 | $55 |
| April 2003 | $4.49 | $52.50 |
| March 2003 | $4.53 | $53 |
| February 2003 | $4.53 | $53 |
| January 2003 | $4.61 | $54.50 |
| December 2002 | $4.19 | $49.51 |
| November 2002 | $4.19 | $50 |
| October 2002 | $3.94 | $47.05 |
| September 2002 | $3.77 | $45 |
| August 2002 | $3.66 | $44.25 |
| July 2002 | $3.62 | $43.75 |
| June 2002 | $3.66 | $44.25 |
| May 2002 | $3.60 | $44 |
| April 2002 | $3.50 | $42.80 |
| March 2002 | $3.60 | $43.95 |
| February 2002 | $3.44 | $42.55 |
| January 2002 | $3.23 | $40 |
| December 2001 | $3.32 | $41.10 |
| November 2001 | $3.29 | $40.75 |
| October 2001 | $3.35 | $42 |
| September 2001 | $3.17 | $39.75 |
| August 2001 | $3.27 | $41 |
| July 2001 | $3.04 | $38.50 |
| June 2001 | $3.16 | $40 |
| May 2001 | $3.12 | $40 |
| April 2001 | $2.67 | $34.25 |
| March 2001 | $2.68 | $34.38 |
| February 2001 | $2.66 | $34.50 |
| January 2001 | $2.92 | $37.88 |
| December 2000 | $2.77 | $36 |
| November 2000 | $3.01 | $40 |
| October 2000 | $2.78 | $37 |
| September 2000 | $2.93 | $39 |
| August 2000 | $2.86 | $38 |
| July 2000 | $2.89 | $40 |
| June 2000 | $2.89 | $40 |
| May 2000 | $2.87 | $40 |
| April 2000 | $3.13 | $45 |
| March 2000 | $2.99 | $43 |
| February 2000 | $4.21 | $60.50 |
| January 2000 | $4.55 | $67 |
| December 1999 | $4.99 | $73.50 |
| November 1999 | $4.75 | $70 |
| October 1999 | $5.29 | $78 |
| September 1999 | $5.29 | $78 |
| August 1999 | $5.29 | $78 |
| July 1999 | $4.95 | $73 |
| June 1999 | $4.76 | $70.12 |
| May 1999 | $3.60 | $53 |
| April 1999 | $3.52 | $51.80 |
| March 1999 | $3.53 | $52 |
| February 1999 | $3.43 | $50.50 |
| January 1999 | $3.42 | $50.40 |
| November 1998 | $3.60 | $53 |
| September 1998 | $3.60 | $53 |
| August 1998 | $3.26 | $48 |
| July 1998 | $3.12 | $46 |
| June 1998 | $2.92 | $43 |
| May 1998 | $2.82 | $41.50 |
| April 1998 | $2.82 | $41.50 |
| March 1998 | $2.65 | $39 |
| January 1998 | $2.20 | $32.50 |
| December 1997 | $2.11 | $31.10 |
| October 1997 | $2.14 | $31.50 |
| September 1997 | $2.10 | $31 |
| August 1997 | $2.07 | $30.50 |
| July 1997 | $2.20 | $32.50 |
| June 1997 | $2.05 | $30.20 |
| May 1997 | $2.02 | $29.70 |
| December 1996 | $1.95 | $28.70 |
| November 1996 | $1.95 | $28.70 |
| September 1996 | $2.07 | $30.50 |
| August 1996 | $1.97 | $29 |
| July 1996 | $2.04 | $30.10 |
| June 1996 | $1.80 | $26.50 |
| March 1996 | $1.80 | $26.50 |
| September 1995 | $19.16 | $272 |
| August 1995 | $19.16 | $272 |
LCNB
Price: $18.45
52 week price:
Dividend Yield: 4.65%
5-year range yield:
Forward Dividend Yield: 4.65%
Payout Ratio: 169.23%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 1.73 USD
P/E Ratio: 11.45
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 6500
Market Capitalization: 269.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 3.25%
DGR5: 4.12%
DGR10: 3.27%
DGR20: 2.18%