MidWestOne

MOFG
🏛️ usa →
28.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.31 32.73 32.23 32.37 0.0M
2021-12-30 32.96 32.96 32.39 32.43 0.0M
2021-12-29 31.66 33.26 31.66 32.96 0.0M
2021-12-28 32.26 33.10 32.26 32.55 0.0M
2021-12-27 33.09 33.09 31.37 32.22 0.0M
2021-12-23 32.52 32.76 31.94 32.44 0.0M
2021-12-22 32.18 32.29 31.91 32.24 0.0M
2021-12-21 31.74 32.29 31.74 31.96 0.0M
2021-12-20 31.68 31.68 30.56 31.61 0.0M
2021-12-17 32.25 32.29 31.43 32.13 0.1M
2021-12-16 31.72 32.58 30.90 32.29 0.1M
2021-12-15 31.17 31.83 31.03 31.51 0.1M
2021-12-14 31.09 31.57 30.80 31.17 0.1M
2021-12-13 31.85 31.85 31.15 31.20 0.0M
2021-12-10 31.74 32.12 30.93 31.93 0.0M
2021-12-09 31.60 32.22 31.32 31.58 0.0M
2021-12-08 32.06 32.06 31.47 31.86 0.0M
2021-12-07 32.12 32.14 31.87 31.89 0.0M
2021-12-06 31.90 32.67 31.90 32.07 0.0M
2021-12-03 32.03 32.03 31.25 31.47 0.0M
2021-12-02 31.08 32.11 30.66 31.94 0.0M
2021-12-01 31.51 31.97 30.98 30.98 0.0M
2021-11-30 31.22 31.37 30.27 30.80 0.1M
2021-11-29 33.31 33.31 31.43 31.76 0.0M
2021-11-26 32.67 33.10 31.36 32.07 0.0M
2021-11-24 33.26 33.62 33.18 33.38 0.0M
2021-11-23 33.33 33.64 33.22 33.63 0.0M
2021-11-22 32.88 33.85 32.88 33.22 0.0M
2021-11-19 32.96 33.23 32.92 33.10 0.0M
2021-11-18 33.17 33.45 32.80 33.35 0.0M
2021-11-17 33.35 33.35 32.69 33.07 0.0M
2021-11-16 33.45 33.45 32.90 33.38 0.0M
2021-11-15 33.86 33.86 33.39 33.46 0.0M
2021-11-12 33.55 33.87 33.43 33.86 0.0M
2021-11-11 34.04 34.29 34.04 34.07 0.0M
2021-11-10 34.09 34.44 33.84 34.19 0.0M
2021-11-09 33.98 34.43 33.89 34.06 0.0M
2021-11-08 34.57 34.57 33.93 34.33 0.0M
2021-11-05 33.45 34.65 33.45 34.26 0.0M
2021-11-04 34.14 34.14 32.55 33.17 0.0M
2021-11-03 33.16 34.25 33.13 34.09 0.0M
2021-11-02 32.26 33.19 32.20 33.19 0.0M
2021-11-01 31.50 32.24 31.27 32.11 0.0M
2021-10-29 31.03 31.42 31.03 31.35 0.0M
2021-10-28 30.75 31.03 30.66 30.96 0.0M
2021-10-27 30.91 30.91 30.68 30.68 0.0M
2021-10-26 31.27 31.27 31.05 31.05 0.0M
2021-10-25 31.19 31.50 31.00 31.32 0.0M
2021-10-22 30.74 31.24 30.31 31.10 0.0M
2021-10-21 30.80 30.90 30.57 30.67 0.0M
2021-10-20 30.46 30.80 30.35 30.80 0.0M
2021-10-19 30.49 30.49 29.81 30.49 0.0M
2021-10-18 30.51 30.67 30.31 30.49 0.0M
2021-10-15 30.50 31.16 30.42 30.42 0.0M
2021-10-14 30.36 30.50 30.02 30.47 0.0M
2021-10-13 30.43 30.43 29.85 30.07 0.0M
2021-10-12 30.37 30.55 30.10 30.44 0.0M
2021-10-11 30.17 31.01 30.17 30.48 0.0M
2021-10-08 30.62 31.12 30.62 30.94 0.0M
2021-10-07 30.91 31.04 30.66 30.86 0.0M
2021-10-06 30.95 31.09 30.50 31.01 0.0M
2021-10-05 30.75 31.25 30.60 31.15 0.0M
2021-10-04 30.19 30.95 30.19 30.84 0.0M
2021-10-01 30.17 31.00 29.59 30.80 0.0M
2021-09-30 30.74 30.74 30.13 30.16 0.0M
2021-09-29 30.17 30.58 30.05 30.50 0.0M
2021-09-28 30.49 30.52 29.94 30.03 0.0M
2021-09-27 29.35 30.99 29.35 30.40 0.0M
2021-09-24 28.76 29.41 28.76 29.15 0.0M
2021-09-23 28.30 29.26 28.30 29.01 0.0M
2021-09-22 27.95 28.51 27.95 28.19 0.0M
2021-09-21 27.93 28.46 27.62 27.83 0.1M
2021-09-20 27.79 28.15 27.44 27.64 0.1M
2021-09-17 28.65 29.27 28.19 28.31 0.2M
2021-09-16 29.29 29.30 28.47 28.54 0.1M
2021-09-15 29.34 29.73 29.00 29.06 0.1M
2021-09-14 29.61 29.61 29.18 29.26 0.0M
2021-09-13 29.38 29.84 29.28 29.67 0.0M
2021-09-10 29.25 29.40 29.12 29.27 0.0M
2021-09-09 29.03 29.24 28.75 29.10 0.0M
2021-09-08 28.97 29.14 28.75 28.96 0.0M
2021-09-07 29.57 29.67 29.06 29.06 0.0M
2021-09-03 29.53 29.62 29.34 29.59 0.0M
2021-09-02 29.45 29.81 29.44 29.76 0.0M
2021-09-01 29.51 29.56 28.92 29.51 0.0M
2021-08-31 29.08 29.40 29.08 29.36 0.0M
2021-08-30 29.90 29.90 29.08 29.15 0.0M
2021-08-27 29.38 30.02 29.38 29.99 0.0M
2021-08-26 29.93 29.93 29.21 29.22 0.0M
2021-08-25 29.87 30.04 29.60 29.61 0.0M
2021-08-24 29.55 29.89 29.52 29.65 0.0M
2021-08-23 29.67 29.78 29.42 29.64 0.0M
2021-08-20 29.15 29.91 29.15 29.56 0.1M
2021-08-19 29.25 29.40 29.02 29.34 0.0M
2021-08-18 29.77 30.32 29.52 29.57 0.0M
2021-08-17 30.00 30.07 29.56 30.06 0.0M
2021-08-16 29.95 30.36 29.95 30.18 0.0M
2021-08-13 30.66 30.66 30.25 30.26 0.0M
2021-08-12 30.80 30.87 30.50 30.68 0.0M
2021-08-11 30.28 30.80 30.23 30.80 0.0M
2021-08-10 30.07 30.28 29.94 30.23 0.0M
2021-08-09 30.18 30.45 29.85 29.97 0.0M
2021-08-06 29.80 30.37 29.80 30.25 0.0M
2021-08-05 29.10 29.51 28.90 29.45 0.0M
2021-08-04 28.86 29.36 28.86 29.10 0.0M
2021-08-03 28.89 29.62 28.50 29.32 0.0M
2021-08-02 29.19 29.81 28.64 28.68 0.0M
2021-07-30 29.78 29.78 29.13 29.13 0.0M
2021-07-29 29.43 29.71 29.37 29.46 0.0M
2021-07-28 29.54 29.76 29.11 29.30 0.0M
2021-07-27 29.09 29.40 28.77 29.24 0.0M
2021-07-26 28.20 29.55 28.20 29.35 0.0M
2021-07-23 28.09 28.50 28.09 28.37 0.0M
2021-07-22 28.35 28.53 27.61 27.65 0.0M
2021-07-21 28.38 28.74 28.38 28.57 0.0M
2021-07-20 27.66 28.86 27.66 28.09 0.1M
2021-07-19 27.96 28.20 27.52 27.64 0.0M
2021-07-16 29.36 29.36 28.48 28.69 0.0M
2021-07-15 28.64 29.07 28.44 29.04 0.0M
2021-07-14 28.85 28.96 28.52 28.83 0.0M
2021-07-13 28.83 29.12 28.34 28.59 0.0M
2021-07-12 28.47 29.02 28.12 29.00 0.0M
2021-07-09 28.00 28.83 27.94 28.70 0.0M
2021-07-08 27.08 27.91 27.08 27.52 0.0M
2021-07-07 27.95 28.32 27.76 27.86 0.0M
2021-07-06 28.67 28.93 27.63 28.12 0.0M
2021-07-02 29.31 29.31 28.61 28.67 0.0M
2021-07-01 29.04 29.43 29.04 29.24 0.0M
2021-06-30 28.91 29.26 28.71 28.77 0.1M
2021-06-29 29.43 29.66 29.15 29.15 0.0M
2021-06-28 29.91 30.39 29.17 29.36 0.0M
2021-06-25 29.99 30.36 29.89 29.93 0.2M
2021-06-24 29.90 30.04 29.19 29.98 0.0M
2021-06-23 29.22 29.59 29.20 29.35 0.1M
2021-06-22 29.61 29.61 28.78 29.35 0.0M
2021-06-21 28.69 29.70 28.69 29.44 0.0M
2021-06-18 29.52 29.52 28.34 28.52 0.1M
2021-06-17 31.05 31.15 29.97 29.97 0.0M
2021-06-16 30.50 31.41 29.94 30.91 0.0M
2021-06-15 30.09 30.68 29.96 30.49 0.0M
2021-06-14 30.26 30.30 29.69 29.95 0.0M
2021-06-11 30.37 30.58 30.17 30.33 0.0M
2021-06-10 31.06 31.06 30.20 30.20 0.0M
2021-06-09 31.02 31.08 30.77 30.87 0.0M
2021-06-08 31.11 31.59 31.11 31.29 0.0M
2021-06-07 31.57 31.59 31.34 31.43 0.0M
2021-06-04 31.26 31.58 31.12 31.42 0.0M
2021-06-03 31.48 31.88 31.43 31.49 0.0M
2021-06-02 32.10 32.10 31.44 31.58 0.0M
2021-06-01 31.61 32.12 31.55 32.05 0.0M
2021-05-28 31.70 31.70 30.86 31.54 0.0M
2021-05-27 31.33 31.96 31.30 31.84 0.0M
2021-05-26 30.83 31.04 30.41 31.04 0.0M
2021-05-25 30.71 31.67 30.49 30.56 0.0M
2021-05-24 32.00 32.13 31.56 31.89 0.0M
2021-05-21 31.96 32.25 31.71 32.14 0.0M
2021-05-20 31.41 31.65 30.91 31.65 0.0M
2021-05-19 31.25 31.58 30.76 31.52 0.1M
2021-05-18 31.65 31.97 31.25 31.76 0.0M
2021-05-17 31.43 31.74 30.68 31.69 0.1M
2021-05-14 31.59 31.59 31.29 31.52 0.0M
2021-05-13 30.64 31.47 30.64 31.40 0.0M
2021-05-12 30.76 31.10 30.11 30.18 0.0M
2021-05-11 30.77 30.97 30.30 30.64 0.0M
2021-05-10 30.91 31.74 30.91 31.15 0.0M
2021-05-07 31.44 31.44 31.26 31.41 0.0M
2021-05-06 31.35 31.71 31.00 31.62 0.1M
2021-05-05 31.41 31.45 31.14 31.34 0.0M
2021-05-04 31.63 31.99 31.37 31.75 0.0M
2021-05-03 31.50 31.99 31.17 31.97 0.1M
2021-04-30 30.99 31.95 30.96 31.56 0.1M
2021-04-29 31.35 31.68 30.66 31.37 0.0M
2021-04-28 30.81 31.11 30.34 30.90 0.0M
2021-04-27 30.56 31.11 30.38 30.85 0.0M
2021-04-26 30.75 31.64 30.40 30.71 0.0M
2021-04-23 29.34 30.94 29.34 30.53 0.0M
2021-04-22 30.29 30.29 29.07 29.07 0.0M
2021-04-21 29.80 30.15 29.46 30.08 0.0M
2021-04-20 30.16 31.00 29.30 29.30 0.0M
2021-04-19 30.43 30.91 29.90 30.48 0.0M
2021-04-16 30.76 30.90 30.33 30.61 0.0M
2021-04-15 30.99 30.99 29.66 30.48 0.0M
2021-04-14 30.09 30.60 30.09 30.40 0.0M
2021-04-13 30.75 30.75 29.92 29.92 0.0M
2021-04-12 31.01 31.01 30.69 30.69 0.0M
2021-04-09 31.03 31.17 30.51 30.78 0.0M
2021-04-08 30.49 30.81 30.05 30.75 0.0M
2021-04-07 30.69 30.87 30.23 30.53 0.0M
2021-04-06 30.59 31.30 29.44 30.73 0.0M
2021-04-05 31.40 31.57 30.51 30.76 0.0M
2021-04-01 30.74 31.02 30.28 31.02 0.0M
2021-03-31 30.80 32.67 30.56 30.97 0.1M
2021-03-30 30.17 31.31 30.17 30.88 0.0M
2021-03-29 30.46 30.97 29.91 30.05 0.0M
2021-03-26 30.83 31.37 30.45 30.89 0.0M
2021-03-25 29.34 30.58 28.86 30.26 0.1M
2021-03-24 30.50 31.38 29.46 29.57 0.1M
2021-03-23 30.66 30.82 29.33 29.82 0.0M
2021-03-22 33.07 33.07 30.60 30.84 0.0M
2021-03-19 32.48 33.00 31.69 31.85 0.2M
2021-03-18 32.68 33.68 32.12 32.50 0.0M
2021-03-17 32.28 32.96 32.00 32.51 0.0M
2021-03-16 32.35 32.45 31.43 32.16 0.0M
2021-03-15 31.48 32.97 31.48 32.52 0.0M
2021-03-12 32.42 32.99 31.59 32.93 0.0M
2021-03-11 31.80 32.08 31.03 32.08 0.0M
2021-03-10 30.93 31.80 30.57 31.74 0.1M
2021-03-09 31.50 31.50 30.51 30.97 0.0M
2021-03-08 30.77 32.01 30.77 31.69 0.1M
2021-03-05 29.99 30.65 28.60 30.65 0.1M
2021-03-04 29.56 30.50 28.73 29.40 0.0M
2021-03-03 28.43 30.21 28.40 29.36 0.1M
2021-03-02 28.20 28.99 28.01 28.55 0.0M
2021-03-01 28.09 28.31 27.43 28.20 0.1M
2021-02-26 28.25 28.31 27.34 27.44 0.1M
2021-02-25 29.82 29.82 28.10 28.62 0.0M
2021-02-24 28.92 29.75 28.57 29.73 0.1M
2021-02-23 28.70 29.25 28.25 28.72 0.0M
2021-02-22 27.75 29.12 27.75 28.62 0.0M
2021-02-19 27.34 27.87 27.22 27.84 0.0M
2021-02-18 27.89 28.05 27.21 27.23 0.0M
2021-02-17 27.82 28.63 27.10 27.91 0.0M
2021-02-16 27.96 28.16 27.60 27.97 0.0M
2021-02-12 27.70 28.09 27.40 27.64 0.0M
2021-02-11 28.16 28.70 27.59 27.68 0.0M
2021-02-10 28.69 28.69 28.09 28.13 0.0M
2021-02-09 27.88 28.58 27.65 28.57 0.0M
2021-02-08 27.69 28.00 27.58 27.96 0.0M
2021-02-05 27.65 27.71 26.80 27.45 0.0M
2021-02-04 26.49 27.43 26.49 27.31 0.0M
2021-02-03 26.71 26.71 25.99 26.49 0.0M
2021-02-02 26.13 27.53 25.51 26.73 0.1M
2021-02-01 24.99 25.99 24.82 25.56 0.1M
2021-01-29 25.00 25.00 23.88 24.59 0.1M
2021-01-28 25.78 26.66 24.66 24.92 0.0M
2021-01-27 25.75 26.02 25.00 25.30 0.1M
2021-01-26 26.73 26.95 26.03 26.08 0.0M
2021-01-25 26.57 26.62 25.90 26.45 0.0M
2021-01-22 26.00 27.10 25.75 26.89 0.0M
2021-01-21 27.03 27.03 26.34 26.36 0.0M
2021-01-20 27.14 27.14 26.59 27.03 0.0M
2021-01-19 27.25 27.99 26.74 27.23 0.0M
2021-01-15 26.69 27.47 26.59 26.99 0.0M
2021-01-14 26.73 27.30 26.70 27.21 0.0M
2021-01-13 26.57 29.00 26.21 26.65 0.0M
2021-01-12 26.41 27.08 26.09 26.75 0.0M
2021-01-11 25.41 26.10 25.32 26.08 0.0M
2021-01-08 26.65 26.78 25.30 25.78 0.0M
2021-01-07 25.35 26.59 25.35 26.33 0.0M
2021-01-06 25.07 26.38 24.84 26.21 0.1M
2021-01-05 24.62 24.78 24.38 24.50 0.1M
2021-01-04 24.69 24.88 24.17 24.55 0.1M