LCNB Corp. ( LCNB) - Price History
Monthly price history for LCNB (LCNB Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20 | $20 |
| June 2026 | $17.59 | $17.59 |
| May 2026 | $16.82 | $17.04 |
| April 2026 | $16 | $16.21 |
| March 2026 | $15.39 | $15.59 |
| February 2026 | $16.55 | $16.99 |
| January 2026 | $16.67 | $17.11 |
| December 2025 | $15.97 | $16.39 |
| November 2025 | $15.25 | $15.87 |
| October 2025 | $14.76 | $15.36 |
| September 2025 | $14.40 | $14.99 |
| August 2025 | $15.32 | $16.18 |
| July 2025 | $13.98 | $14.76 |
| June 2025 | $13.76 | $14.53 |
| May 2025 | $13.53 | $14.51 |
| April 2025 | $14.01 | $15.02 |
| March 2025 | $13.80 | $14.79 |
| February 2025 | $14.24 | $15.49 |
| January 2025 | $14.22 | $15.46 |
| December 2024 | $13.91 | $15.13 |
| November 2024 | $15.92 | $17.54 |
| October 2024 | $14.25 | $15.69 |
| September 2024 | $13.68 | $15.07 |
| August 2024 | $14.32 | $16 |
| July 2024 | $13.68 | $15.29 |
| June 2024 | $12.44 | $13.91 |
| May 2024 | $12.42 | $14.10 |
| April 2024 | $12.42 | $14.10 |
| March 2024 | $14.04 | $15.94 |
| February 2024 | $12.40 | $14.08 |
| January 2024 | $12.80 | $14.77 |
| December 2023 | $13.67 | $15.77 |
| November 2023 | $12.62 | $14.56 |
| October 2023 | $11.95 | $13.99 |
| September 2023 | $12.19 | $14.27 |
| August 2023 | $12.73 | $14.91 |
| July 2023 | $14.77 | $17.53 |
| June 2023 | $12.44 | $14.76 |
| May 2023 | $11.45 | $13.59 |
| April 2023 | $12.70 | $15.30 |
| March 2023 | $13.57 | $16.34 |
| February 2023 | $15.17 | $18.27 |
| January 2023 | $14.98 | $18.25 |
| December 2022 | $14.78 | $18 |
| November 2022 | $14.97 | $18.24 |
| October 2022 | $14.29 | $17.61 |
| September 2022 | $12.87 | $15.86 |
| August 2022 | $12.95 | $15.96 |
| July 2022 | $12.42 | $15.50 |
| June 2022 | $11.98 | $14.95 |
| May 2022 | $12.69 | $15.83 |
| April 2022 | $12.72 | $16.08 |
| March 2022 | $13.90 | $17.56 |
| February 2022 | $14.40 | $18.19 |
| January 2022 | $15.69 | $20.05 |
| December 2021 | $15.29 | $19.53 |
| November 2021 | $14.99 | $19.15 |
| October 2021 | $13.21 | $17.05 |
| September 2021 | $13.54 | $17.48 |
| August 2021 | $13.54 | $17.48 |
| July 2021 | $12.91 | $16.84 |
| June 2021 | $12.55 | $16.37 |
| May 2021 | $13.52 | $17.64 |
| April 2021 | $13.74 | $18.12 |
| March 2021 | $13.27 | $17.50 |
| February 2021 | $12.87 | $16.97 |
| January 2021 | $11.53 | $15.38 |
| December 2020 | $11.02 | $14.69 |
| November 2020 | $11.10 | $14.80 |
| October 2020 | $10.19 | $13.76 |
| September 2020 | $10.11 | $13.65 |
| August 2020 | $10.86 | $14.66 |
| July 2020 | $9.16 | $12.52 |
| June 2020 | $11.68 | $15.96 |
| May 2020 | $10.88 | $14.87 |
| April 2020 | $10.37 | $14.34 |
| March 2020 | $9.11 | $12.60 |
| February 2020 | $11.45 | $15.83 |
| January 2020 | $11.85 | $16.57 |
| December 2019 | $13.80 | $19.30 |
| November 2019 | $13.22 | $18.49 |
| October 2019 | $12.81 | $18.08 |
| September 2019 | $12.57 | $17.74 |
| August 2019 | $11.88 | $16.77 |
| July 2019 | $12.63 | $18.01 |
| June 2019 | $13.32 | $19 |
| May 2019 | $11.90 | $16.97 |
| April 2019 | $11.80 | $17 |
| March 2019 | $11.90 | $17.15 |
| February 2019 | $11.80 | $17 |
| January 2019 | $11.34 | $16.50 |
| December 2018 | $10.41 | $15.15 |
| November 2018 | $11.02 | $16.04 |
| October 2018 | $11.55 | $16.99 |
| September 2018 | $12.68 | $18.65 |
| August 2018 | $12.65 | $18.60 |
| July 2018 | $12.54 | $18.60 |
| June 2018 | $13.28 | $19.70 |
| May 2018 | $13.18 | $19.55 |
| April 2018 | $12.50 | $18.70 |
| March 2018 | $12.70 | $19 |
| February 2018 | $12.37 | $18.50 |
| January 2018 | $12.93 | $19.50 |
| December 2017 | $13.56 | $20.45 |
| November 2017 | $13.93 | $21 |
| October 2017 | $13.43 | $20.40 |
| September 2017 | $13.79 | $20.95 |
| August 2017 | $12.14 | $18.45 |
| July 2017 | $13.08 | $20.05 |
| June 2017 | $13.05 | $20 |
| May 2017 | $12.76 | $19.55 |
| April 2017 | $14.34 | $22.15 |
| March 2017 | $15.44 | $23.85 |
| February 2017 | $14.11 | $21.80 |
| January 2017 | $14.46 | $22.50 |
| December 2016 | $14.94 | $23.25 |
| November 2016 | $13.30 | $20.70 |
| October 2016 | $10.97 | $17.20 |
| September 2016 | $11.62 | $18.22 |
| August 2016 | $11.22 | $17.59 |
| July 2016 | $11.21 | $17.74 |
| June 2016 | $9.98 | $15.80 |
| May 2016 | $10.60 | $16.77 |
| April 2016 | $10.70 | $17.10 |
| March 2016 | $10.06 | $16.07 |
| February 2016 | $10.01 | $16 |
| January 2016 | $10.13 | $16.35 |
| December 2015 | $10.14 | $16.36 |
| November 2015 | $10.26 | $16.55 |
| October 2015 | $9.80 | $15.97 |
| September 2015 | $9.94 | $16.19 |
| August 2015 | $9.82 | $16 |
| July 2015 | $9.73 | $16.01 |
| June 2015 | $9.84 | $16.20 |
| May 2015 | $9.89 | $16.28 |
| April 2015 | $9.74 | $16.18 |
| March 2015 | $9.21 | $15.30 |
| February 2015 | $9.08 | $15.08 |
| January 2015 | $8.60 | $14.45 |
| December 2014 | $8.97 | $15.07 |
| November 2014 | $8.60 | $14.45 |
| October 2014 | $8.83 | $15 |
| September 2014 | $8.85 | $15.02 |
| August 2014 | $8.96 | $15.21 |
| July 2014 | $8.86 | $15.21 |
| June 2014 | $9.42 | $16.16 |
| May 2014 | $8.95 | $15.35 |
| April 2014 | $9.23 | $16 |
| March 2014 | $9.98 | $17.30 |
| February 2014 | $10.09 | $17.50 |
| January 2014 | $10.06 | $17.61 |
| December 2013 | $10.21 | $17.87 |
| November 2013 | $10.29 | $18 |
| October 2013 | $11.41 | $20.15 |
| September 2013 | $10.86 | $19.17 |
| August 2013 | $10.95 | $19.34 |
| July 2013 | $12.27 | $21.85 |
| June 2013 | $12.56 | $22.36 |
| May 2013 | $10.47 | $18.65 |
| April 2013 | $10 | $17.97 |
| March 2013 | $9.28 | $16.67 |
| February 2013 | $8.77 | $15.75 |
| January 2013 | $8.02 | $14.55 |
| December 2012 | $7.55 | $13.70 |
| November 2012 | $7.72 | $14 |
| October 2012 | $7.48 | $13.73 |
| September 2012 | $7.30 | $13.40 |
| August 2012 | $7.13 | $13.09 |
| July 2012 | $7.05 | $13.10 |
| June 2012 | $7.18 | $13.33 |
| May 2012 | $7.20 | $13.38 |
| April 2012 | $7.12 | $13.38 |
| March 2012 | $7.04 | $13.25 |
| February 2012 | $7 | $13.16 |
| January 2012 | $6.70 | $12.75 |
| December 2011 | $6.80 | $12.95 |
| November 2011 | $6.76 | $12.87 |
| October 2011 | $6.67 | $12.86 |
| September 2011 | $6.93 | $13.35 |
| August 2011 | $6.28 | $12.10 |
| July 2011 | $6.27 | $12.25 |
| June 2011 | $6.10 | $11.92 |
| May 2011 | $6.30 | $12.30 |
| April 2011 | $6.54 | $12.95 |
| March 2011 | $5.91 | $11.70 |
| February 2011 | $5.93 | $11.74 |
| January 2011 | $5.98 | $12 |
| December 2010 | $5.96 | $11.95 |
| November 2010 | $6.16 | $12.35 |
| October 2010 | $5.85 | $11.90 |
| September 2010 | $5.75 | $11.70 |
| August 2010 | $5.78 | $11.75 |
| July 2010 | $5.77 | $11.90 |
| June 2010 | $5.70 | $11.75 |
| May 2010 | $5.94 | $12.25 |
| April 2010 | $5.70 | $11.90 |
| March 2010 | $5.74 | $12 |
| February 2010 | $5.51 | $11.50 |
| January 2010 | $5.43 | $11.50 |
| December 2009 | $4.96 | $10.50 |
| November 2009 | $5.19 | $11 |
| October 2009 | $5 | $10.75 |
| September 2009 | $5.11 | $10.99 |
| August 2009 | $4.74 | $10.20 |
| July 2009 | $4.47 | $9.75 |
| June 2009 | $4.51 | $9.85 |
| May 2009 | $4.44 | $9.70 |
| April 2009 | $4.46 | $9.90 |
| March 2009 | $4.28 | $9.50 |
| February 2009 | $3.83 | $8.50 |
| January 2009 | $3.89 | $8.80 |
| December 2008 | $3.98 | $9 |
| November 2008 | $4.72 | $10.67 |
| October 2008 | $4.24 | $9.75 |
| September 2008 | $4.13 | $9.50 |
| August 2008 | $3.97 | $9.12 |
| July 2008 | $3.96 | $9.25 |
| June 2008 | $4.06 | $9.50 |
| May 2008 | $4.68 | $10.95 |
| April 2008 | $5.37 | $12.75 |
| March 2008 | $5.46 | $12.95 |
| February 2008 | $5.48 | $13 |
| January 2008 | $5.26 | $12.64 |
| December 2007 | $4.79 | $11.50 |
| November 2007 | $5.14 | $12.35 |
| October 2007 | $5.54 | $13.48 |
| September 2007 | $5.76 | $14 |
| August 2007 | $5.72 | $13.90 |
| July 2007 | $5.08 | $12.50 |
| June 2007 | $5.69 | $14 |
| May 2007 | $5.43 | $13.35 |
| April 2007 | $6.43 | $31.95 |
| March 2007 | $6.56 | $32.60 |
| February 2007 | $6.65 | $33.05 |
| January 2007 | $7.12 | $35.75 |
| December 2006 | $7.18 | $36 |
| November 2006 | $7.27 | $36.50 |
| October 2006 | $7.21 | $36.50 |
| September 2006 | $7.21 | $36.50 |
| August 2006 | $7.31 | $37 |
| July 2006 | $7.35 | $37.50 |
| June 2006 | $7.16 | $36.50 |
| May 2006 | $7.35 | $37.50 |
| April 2006 | $7.25 | $37.55 |
| March 2006 | $7.24 | $37.50 |
| February 2006 | $7.33 | $38 |
| January 2006 | $7.18 | $37.50 |
| December 2005 | $7.11 | $37.15 |
| November 2005 | $7.32 | $38.25 |
| October 2005 | $7.05 | $37.10 |
| September 2005 | $7.05 | $37.10 |
| August 2005 | $7.14 | $37.60 |
| July 2005 | $7.07 | $37.50 |
| June 2005 | $7.21 | $38.25 |
| May 2005 | $7.26 | $38.50 |
| April 2005 | $7.06 | $37.75 |
| March 2005 | $6.97 | $37.25 |
| February 2005 | $6.93 | $37.05 |
| January 2005 | $7.10 | $38.25 |
| December 2004 | $7.20 | $38.80 |
| November 2004 | $7.12 | $38.63 |
| October 2004 | $6.91 | $37.50 |
| September 2004 | $6.91 | $37.50 |
| August 2004 | $6.80 | $37.15 |
| July 2004 | $6.67 | $37 |
| June 2004 | $6.85 | $38 |
| May 2004 | $6.58 | $36.50 |
| April 2004 | $6.30 | $70.50 |
| March 2004 | $6.37 | $71.25 |
| February 2004 | $6.46 | $72.25 |
| January 2004 | $6.21 | $70 |
| December 2003 | $6.27 | $70.75 |
| November 2003 | $6.08 | $68.52 |
| October 2003 | $6.16 | $70 |
| September 2003 | $5.90 | $67 |
| August 2003 | $5.74 | $65.25 |
| July 2003 | $5.50 | $63 |
| June 2003 | $4.98 | $57 |
| May 2003 | $4.80 | $55 |
| April 2003 | $4.54 | $52.50 |
| March 2003 | $4.58 | $53 |
| February 2003 | $4.58 | $53 |
| January 2003 | $4.66 | $54.50 |
| December 2002 | $4.24 | $49.51 |
| November 2002 | $4.28 | $50 |
| October 2002 | $3.98 | $47.05 |
| September 2002 | $3.81 | $45 |
| August 2002 | $3.75 | $44.25 |
| July 2002 | $3.66 | $43.75 |
| June 2002 | $3.71 | $44.25 |
| May 2002 | $3.68 | $44 |
| April 2002 | $3.54 | $42.80 |
| March 2002 | $3.64 | $43.95 |
| February 2002 | $3.52 | $42.55 |
| January 2002 | $3.27 | $40 |
| December 2001 | $3.36 | $41.10 |
| November 2001 | $3.33 | $40.75 |
| October 2001 | $3.40 | $42 |
| September 2001 | $3.21 | $39.75 |
| August 2001 | $3.32 | $41 |
| July 2001 | $3.08 | $38.50 |
| June 2001 | $3.20 | $40 |
| May 2001 | $3.16 | $40 |
| April 2001 | $2.71 | $34.25 |
| March 2001 | $2.72 | $34.38 |
| February 2001 | $2.73 | $34.50 |
| January 2001 | $2.96 | $37.88 |
| December 2000 | $2.81 | $36 |
| November 2000 | $3.05 | $40 |
| October 2000 | $2.82 | $37 |
| September 2000 | $2.97 | $39 |
| August 2000 | $2.89 | $38 |
| July 2000 | $2.93 | $40 |
| June 2000 | $2.93 | $40 |
| May 2000 | $2.93 | $40 |
| April 2000 | $3.17 | $45 |
| March 2000 | $3.03 | $43 |
| February 2000 | $4.27 | $60.50 |
| January 2000 | $4.60 | $67 |
| December 1999 | $5.05 | $73.50 |
| November 1999 | $4.81 | $70 |
| October 1999 | $5.36 | $78 |
| September 1999 | $274,812.05 | $1,000,000 |
| August 1999 | $274,812.05 | $1,000,000 |
| July 1999 | $274,812.05 | $1,000,000 |
| June 1999 | $274,812.05 | $1,000,000 |
| May 1999 | $274,812.05 | $1,000,000 |
| April 1999 | $274,812.05 | $1,000,000 |
| March 1999 | $274,812.05 | $1,000,000 |
| February 1999 | $274,812.05 | $1,000,000 |
| January 1999 | $274,812.05 | $1,000,000 |
| November 1998 | $274,812.05 | $1,000,000 |
| September 1998 | $274,812.05 | $1,000,000 |
| August 1998 | $274,812.05 | $1,000,000 |
| July 1998 | $274,812.05 | $1,000,000 |
| June 1998 | $274,812.05 | $1,000,000 |
| May 1998 | $274,812.05 | $1,000,000 |
| April 1998 | $274,812.05 | $1,000,000 |
| March 1998 | $274,812.05 | $1,000,000 |
| January 1998 | $274,812.05 | $1,000,000 |
| December 1997 | $274,812.05 | $1,000,000 |
| October 1997 | $274,812.05 | $1,000,000 |
| September 1997 | $274,812.05 | $1,000,000 |
| August 1997 | $274,812.05 | $1,000,000 |
| July 1997 | $274,812.05 | $1,000,000 |
| June 1997 | $274,812.05 | $1,000,000 |
| May 1997 | $274,812.05 | $1,000,000 |
| December 1996 | $274,812.05 | $1,000,000 |
| November 1996 | $274,812.05 | $1,000,000 |
| September 1996 | $274,812.05 | $1,000,000 |
| August 1996 | $274,812.05 | $1,000,000 |
| July 1996 | $274,812.05 | $1,000,000 |
| June 1996 | $274,812.05 | $1,000,000 |
| March 1996 | $274,812.05 | $1,000,000 |
| September 1995 | $19.16 | $272 |
| August 1995 | $19.16 | $272 |
LCNB
Price: $20
52 week price:
Dividend Yield: 4.92%
5-year range yield:
Forward Dividend Yield: 4.50%
Payout Ratio: 169.23%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 1.61 USD
P/E Ratio: 9.85
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 6500
Market Capitalization: 254.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 3.68%
DGR5: 4.40%
DGR10: 3.27%
DGR20: 0.52%