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
2022-12-30 31.82 32.01 31.69 31.75 0.0M
2022-12-29 31.65 32.12 31.65 32.01 0.0M
2022-12-28 31.86 32.13 31.53 31.65 0.0M
2022-12-27 32.10 32.20 31.92 31.98 0.0M
2022-12-23 31.84 32.35 31.49 31.99 0.0M
2022-12-22 32.22 32.22 31.63 31.84 0.0M
2022-12-21 32.21 32.55 31.33 32.27 0.0M
2022-12-20 32.02 32.19 31.42 31.84 0.1M
2022-12-19 32.07 32.54 31.91 32.14 0.1M
2022-12-16 32.15 32.30 31.76 31.83 0.1M
2022-12-15 33.16 33.25 32.44 32.62 0.0M
2022-12-14 34.05 34.11 33.18 33.46 0.0M
2022-12-13 33.41 34.24 33.41 33.92 0.1M
2022-12-12 33.85 33.85 33.50 33.60 0.0M
2022-12-09 33.65 33.88 33.58 33.58 0.0M
2022-12-08 33.96 33.96 33.65 33.91 0.0M
2022-12-07 33.85 34.09 33.36 33.87 0.1M
2022-12-06 34.17 34.17 33.25 33.85 0.0M
2022-12-05 34.69 34.69 33.26 33.90 0.0M
2022-12-02 34.47 34.88 34.00 34.74 0.0M
2022-12-01 34.81 34.99 33.61 34.76 0.0M
2022-11-30 34.80 34.93 33.71 34.89 0.0M
2022-11-29 33.74 34.58 33.50 34.53 0.1M
2022-11-28 34.16 34.16 33.61 33.73 0.0M
2022-11-25 34.05 34.50 34.05 34.47 0.0M
2022-11-23 34.45 34.56 33.57 34.39 0.0M
2022-11-22 34.47 34.70 34.20 34.50 0.0M
2022-11-21 34.22 34.74 34.22 34.55 0.0M
2022-11-18 35.30 35.30 34.26 34.50 0.1M
2022-11-17 35.27 35.27 34.91 35.00 0.0M
2022-11-16 35.26 35.33 34.02 35.04 0.0M
2022-11-15 35.29 35.58 35.07 35.14 0.0M
2022-11-14 34.26 35.27 33.91 34.57 0.0M
2022-11-11 35.40 35.40 34.50 34.58 0.0M
2022-11-10 34.00 35.39 33.95 35.20 0.1M
2022-11-09 33.68 33.78 32.95 33.60 0.1M
2022-11-08 33.90 33.97 33.32 33.68 0.0M
2022-11-07 33.89 34.05 33.51 33.61 0.0M
2022-11-04 33.00 33.78 32.37 33.76 0.0M
2022-11-03 32.54 32.98 32.53 32.79 0.0M
2022-11-02 32.96 33.64 32.66 32.72 0.0M
2022-11-01 33.84 33.84 32.79 32.94 0.0M
2022-10-31 32.15 33.92 31.86 33.60 0.0M
2022-10-28 30.96 32.46 30.95 32.40 0.0M
2022-10-27 30.91 31.11 30.28 30.34 0.0M
2022-10-26 30.15 30.99 30.15 30.52 0.0M
2022-10-25 30.05 30.51 30.05 30.34 0.0M
2022-10-24 29.40 29.85 29.40 29.76 0.0M
2022-10-21 28.63 29.54 28.28 29.37 0.0M
2022-10-20 27.82 28.81 27.82 28.45 0.0M
2022-10-19 29.37 29.64 29.11 29.49 0.0M
2022-10-18 29.91 30.09 29.50 29.72 0.0M
2022-10-17 29.75 29.89 29.43 29.86 0.0M
2022-10-14 29.55 29.55 29.05 29.11 0.0M
2022-10-13 27.32 29.51 27.32 29.51 0.0M
2022-10-12 27.30 27.74 27.20 27.62 0.0M
2022-10-11 27.50 27.72 27.25 27.30 0.0M
2022-10-10 27.49 27.75 27.48 27.62 0.0M
2022-10-07 27.89 27.89 27.17 27.49 0.0M
2022-10-06 28.40 28.45 27.92 27.93 0.0M
2022-10-05 28.51 28.60 28.26 28.40 0.0M
2022-10-04 28.35 29.00 28.20 28.92 0.0M
2022-10-03 27.35 28.34 27.35 28.20 0.0M
2022-09-30 27.86 28.05 27.27 27.29 0.0M
2022-09-29 27.77 28.00 27.66 27.81 0.0M
2022-09-28 28.56 28.61 28.05 28.32 0.0M
2022-09-27 28.75 28.75 28.04 28.18 0.0M
2022-09-26 28.59 29.07 28.49 28.63 0.0M
2022-09-23 28.98 28.98 28.42 28.59 0.0M
2022-09-22 29.99 29.99 29.25 29.35 0.0M
2022-09-21 29.91 30.45 29.75 30.06 0.0M
2022-09-20 29.63 30.07 29.63 30.00 0.0M
2022-09-19 29.94 30.03 29.71 29.85 0.0M
2022-09-16 29.50 30.52 29.20 30.31 0.1M
2022-09-15 29.72 30.14 29.62 29.90 0.0M
2022-09-14 29.64 30.19 29.21 29.93 0.0M
2022-09-13 30.11 30.20 29.50 29.70 0.0M
2022-09-12 30.40 30.72 30.18 30.57 0.0M
2022-09-09 30.63 30.79 30.16 30.54 0.0M
2022-09-08 30.00 30.55 29.90 30.55 0.0M
2022-09-07 29.66 30.33 29.66 30.33 0.0M
2022-09-06 30.55 30.55 29.62 29.69 0.0M
2022-09-02 31.03 31.03 30.51 30.58 0.0M
2022-09-01 30.56 30.73 30.18 30.73 0.0M
2022-08-31 31.00 31.00 30.41 30.50 0.0M
2022-08-30 31.05 31.24 30.72 31.07 0.0M
2022-08-29 31.69 31.78 31.06 31.06 0.0M
2022-08-26 31.95 32.00 31.61 31.61 0.0M
2022-08-25 31.88 32.31 31.75 32.00 0.0M
2022-08-24 31.54 31.89 31.33 31.65 0.0M
2022-08-23 32.17 32.17 31.49 31.61 0.0M
2022-08-22 32.02 32.53 31.69 31.95 0.0M
2022-08-19 32.94 32.94 32.15 32.54 0.0M
2022-08-18 32.77 33.14 32.74 33.10 0.0M
2022-08-17 32.94 33.63 32.72 32.77 0.0M
2022-08-16 33.18 33.29 32.95 33.29 0.0M
2022-08-15 32.65 33.10 32.65 32.92 0.0M
2022-08-12 32.44 32.99 32.17 32.99 0.0M
2022-08-11 32.62 32.84 32.29 32.71 0.0M
2022-08-10 32.39 32.48 31.97 32.36 0.0M
2022-08-09 31.84 32.05 31.25 32.05 0.0M
2022-08-08 31.90 32.20 31.45 31.75 0.0M
2022-08-05 31.70 32.11 31.47 31.90 0.0M
2022-08-04 31.50 31.67 31.32 31.67 0.0M
2022-08-03 31.50 31.89 31.09 31.52 0.0M
2022-08-02 31.49 31.91 31.05 31.19 0.0M
2022-08-01 31.19 31.79 31.19 31.79 0.0M
2022-07-29 31.00 31.33 31.00 31.21 0.0M
2022-07-28 31.46 31.46 30.57 31.13 0.0M
2022-07-27 31.20 31.64 31.02 31.55 0.0M
2022-07-26 31.01 31.27 30.80 31.04 0.0M
2022-07-25 30.22 30.99 30.15 30.74 0.0M
2022-07-22 30.23 30.50 30.13 30.42 0.0M
2022-07-21 30.81 30.92 30.54 30.84 0.0M
2022-07-20 30.34 31.01 30.34 30.81 0.0M
2022-07-19 29.98 30.79 29.98 30.40 0.0M
2022-07-18 29.63 30.00 29.50 29.71 0.0M
2022-07-15 28.79 29.47 28.56 29.25 0.1M
2022-07-14 28.58 28.64 28.06 28.48 0.0M
2022-07-13 29.21 29.27 28.83 28.88 0.0M
2022-07-12 29.27 29.64 29.27 29.45 0.0M
2022-07-11 29.24 29.61 29.08 29.43 0.0M
2022-07-08 29.15 29.39 28.89 29.25 0.0M
2022-07-07 29.28 29.94 29.28 29.57 0.0M
2022-07-06 29.69 29.69 29.11 29.12 0.0M
2022-07-05 29.71 29.88 29.29 29.88 0.0M
2022-07-01 29.80 30.08 29.41 30.02 0.0M
2022-06-30 30.07 30.07 29.49 29.72 0.0M
2022-06-29 29.75 29.75 29.39 29.60 0.0M
2022-06-28 30.08 30.18 29.20 29.83 0.0M
2022-06-27 30.17 30.17 29.73 29.84 0.0M
2022-06-24 28.85 30.29 28.85 29.99 0.1M
2022-06-23 29.85 29.85 28.89 29.13 0.0M
2022-06-22 29.05 29.98 29.05 29.63 0.0M
2022-06-21 29.42 30.26 29.42 29.80 0.0M
2022-06-17 29.43 29.51 29.13 29.30 0.0M
2022-06-16 29.22 29.25 28.81 28.92 0.0M
2022-06-15 29.48 29.95 29.32 29.37 0.0M
2022-06-14 28.75 29.26 28.75 29.20 0.0M
2022-06-13 28.77 29.45 28.65 28.82 0.0M
2022-06-10 29.34 29.34 28.91 29.23 0.0M
2022-06-09 30.04 30.04 29.44 29.62 0.0M
2022-06-08 30.34 30.34 29.82 30.02 0.0M
2022-06-07 30.46 30.81 30.46 30.61 0.0M
2022-06-06 30.41 30.54 30.12 30.43 0.0M
2022-06-03 30.29 30.61 30.12 30.30 0.0M
2022-06-02 29.80 30.75 29.80 30.71 0.0M
2022-06-01 30.33 30.33 29.91 30.24 0.0M
2022-05-31 30.27 30.52 29.92 30.43 0.1M
2022-05-27 30.34 30.52 30.31 30.52 0.0M
2022-05-26 30.43 30.70 30.01 30.21 0.0M
2022-05-25 30.33 30.67 29.82 30.13 0.0M
2022-05-24 29.48 30.12 29.17 30.03 0.0M
2022-05-23 28.93 29.61 28.85 29.54 0.0M
2022-05-20 28.47 28.67 27.98 28.66 0.0M
2022-05-19 28.86 28.87 28.19 28.21 0.0M
2022-05-18 29.19 29.21 28.55 28.71 0.0M
2022-05-17 29.01 29.58 29.01 29.51 0.0M
2022-05-16 28.78 28.84 28.51 28.66 0.0M
2022-05-13 29.59 29.59 28.77 28.81 0.0M
2022-05-12 29.19 29.42 28.98 29.35 0.0M
2022-05-11 29.43 29.87 29.28 29.39 0.0M
2022-05-10 29.95 30.14 29.01 29.27 0.0M
2022-05-09 29.33 30.09 28.80 29.94 0.0M
2022-05-06 29.41 29.71 29.04 29.60 0.0M
2022-05-05 29.80 29.80 29.15 29.52 0.0M
2022-05-04 29.24 30.14 29.24 30.11 0.0M
2022-05-03 28.72 29.41 28.55 29.36 0.0M
2022-05-02 30.25 30.33 28.68 28.89 0.1M
2022-04-29 30.86 30.86 29.80 29.88 0.0M
2022-04-28 30.64 31.32 30.37 31.32 0.0M
2022-04-27 30.31 30.44 29.87 30.08 0.0M
2022-04-26 31.23 31.48 30.28 30.31 0.0M
2022-04-25 31.40 31.63 31.02 31.59 0.0M
2022-04-22 31.91 32.19 31.41 31.63 0.0M
2022-04-21 32.65 32.65 32.00 32.08 0.0M
2022-04-20 32.35 32.88 32.01 32.44 0.1M
2022-04-19 31.80 32.33 31.80 32.21 0.0M
2022-04-18 31.92 32.38 31.53 31.66 0.0M
2022-04-14 31.77 32.26 31.75 32.06 0.1M
2022-04-13 31.32 31.85 30.68 31.79 0.0M
2022-04-12 31.48 31.48 31.07 31.08 0.0M
2022-04-11 31.59 31.99 31.25 31.33 0.0M
2022-04-08 31.65 31.68 31.37 31.44 0.0M
2022-04-07 31.55 31.74 31.43 31.50 0.0M
2022-04-06 32.00 32.51 31.66 31.76 0.0M
2022-04-05 32.36 32.56 32.09 32.18 0.0M
2022-04-04 33.10 33.30 32.31 32.39 0.1M
2022-04-01 33.20 33.66 33.14 33.32 0.1M
2022-03-31 33.20 33.42 32.98 33.10 0.1M
2022-03-30 33.30 33.37 33.00 33.20 0.1M
2022-03-29 33.14 33.37 33.00 33.23 0.0M
2022-03-28 33.12 33.12 32.75 32.87 0.0M
2022-03-25 32.84 33.47 32.84 33.06 0.0M
2022-03-24 32.89 33.08 32.80 32.85 0.0M
2022-03-23 32.83 33.43 32.82 32.82 0.0M
2022-03-22 33.00 33.17 32.86 33.05 0.0M
2022-03-21 32.65 32.78 32.40 32.55 0.0M
2022-03-18 32.81 32.81 32.40 32.61 0.1M
2022-03-17 32.46 32.89 32.29 32.81 0.0M
2022-03-16 32.64 32.78 32.29 32.62 0.0M
2022-03-15 32.82 32.85 32.19 32.27 0.0M
2022-03-14 32.12 32.87 32.08 32.58 0.0M
2022-03-11 31.60 31.95 31.45 31.83 0.0M
2022-03-10 30.90 31.42 30.90 31.24 0.1M
2022-03-09 31.14 31.31 30.88 31.12 0.0M
2022-03-08 30.53 31.18 30.50 30.55 0.0M
2022-03-07 30.87 30.87 30.50 30.51 0.0M
2022-03-04 30.66 31.20 30.37 30.87 0.0M
2022-03-03 31.15 31.32 30.70 31.13 0.0M
2022-03-02 30.33 31.00 30.25 30.93 0.0M
2022-03-01 29.82 30.01 29.16 29.52 0.0M
2022-02-28 31.19 31.19 30.11 30.19 0.0M
2022-02-25 30.42 30.75 30.30 30.74 0.0M
2022-02-24 30.29 30.44 29.44 30.27 0.0M
2022-02-23 31.11 31.11 30.64 30.93 0.0M
2022-02-22 31.61 31.61 30.77 31.04 0.0M
2022-02-18 30.97 31.60 30.91 31.40 0.0M
2022-02-17 31.24 31.32 30.87 31.11 0.0M
2022-02-16 31.47 31.51 30.98 31.50 0.0M
2022-02-15 31.32 31.61 31.15 31.38 0.0M
2022-02-14 31.44 31.44 30.96 31.04 0.0M
2022-02-11 31.40 31.79 31.26 31.26 0.0M
2022-02-10 31.53 31.99 31.02 31.34 0.0M
2022-02-09 32.39 32.39 31.43 31.53 0.0M
2022-02-08 32.04 32.54 31.87 32.28 0.1M
2022-02-07 31.48 32.03 31.48 31.70 0.0M
2022-02-04 31.53 31.77 31.04 31.55 0.0M
2022-02-03 31.15 32.01 31.15 31.54 0.0M
2022-02-02 31.75 31.75 31.08 31.33 0.0M
2022-02-01 31.85 31.91 31.30 31.85 0.0M
2022-01-31 31.01 32.10 31.01 31.93 0.0M
2022-01-28 29.66 31.46 28.78 31.46 0.0M
2022-01-27 31.95 32.14 30.88 30.88 0.0M
2022-01-26 33.13 33.57 31.04 31.88 0.0M
2022-01-25 32.55 33.26 32.02 32.76 0.0M
2022-01-24 31.80 32.95 31.80 32.63 0.0M
2022-01-21 31.89 32.53 31.25 32.14 0.1M
2022-01-20 32.00 32.90 32.00 32.33 0.0M
2022-01-19 32.36 32.36 31.22 31.96 0.0M
2022-01-18 32.73 32.85 32.11 32.49 0.0M
2022-01-14 32.50 33.07 32.50 32.97 0.0M
2022-01-13 32.54 33.25 32.54 32.88 0.0M
2022-01-12 33.00 33.16 32.57 32.74 0.0M
2022-01-11 33.02 33.26 32.49 33.15 0.0M
2022-01-10 33.48 33.48 32.77 33.07 0.0M
2022-01-07 33.75 33.75 33.45 33.74 0.0M
2022-01-06 33.04 33.66 33.04 33.53 0.0M
2022-01-05 33.32 33.52 32.66 32.96 0.0M
2022-01-04 32.93 33.21 32.85 32.86 0.0M
2022-01-03 32.69 33.43 32.09 32.52 0.0M