Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.090
+0.040 (3.81%)
At close: Oct 18, 2024, 4:00 PM
1.050
-0.040 (-3.67%)
After-hours: Oct 18, 2024, 7:23 PM EDT
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 54,598 |
| Oct 17, 2024 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 4.48% | 19,561 |
| Oct 16, 2024 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -1.47% | 56,605 |
| Oct 15, 2024 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 44,234 |
| Oct 14, 2024 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 18,238 |
| Oct 11, 2024 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 20,963 |
| Oct 10, 2024 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 13,868 |
| Oct 9, 2024 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -5.41% | 14,828 |
| Oct 8, 2024 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.33% | 12,229 |
| Oct 7, 2024 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -1.75% | 27,164 |
| Oct 4, 2024 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -2.14% | 28,035 |
| Oct 3, 2024 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 7,357 |
| Oct 2, 2024 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -1.26% | 10,699 |
| Oct 1, 2024 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | - | 25,799 |
| Sep 30, 2024 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.42% | 36,840 |
| Sep 27, 2024 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -2.05% | 11,013 |
| Sep 26, 2024 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 19,066 |
| Sep 25, 2024 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -0.25% | 13,040 |
| Sep 24, 2024 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.71% | 7,654 |
| Sep 23, 2024 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 24,442 |
| Sep 20, 2024 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 4,718 |
| Sep 19, 2024 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 9,019 |
| Sep 18, 2024 | 1.19 | 1.28 | 1.19 | 1.22 | 1.22 | 0.83% | 78,345 |
| Sep 17, 2024 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 8.04% | 75,500 |
| Sep 16, 2024 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -3.03% | 7,727 |
| Sep 13, 2024 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.67% | 14,072 |
| Sep 12, 2024 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 2.27% | 40,742 |
| Sep 11, 2024 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 23,692 |
| Sep 10, 2024 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -2.13% | 22,406 |
| Sep 9, 2024 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.08% | 17,263 |
| Sep 6, 2024 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 20,099 |
| Sep 5, 2024 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 10,100 |
| Sep 4, 2024 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 9,117 |
| Sep 3, 2024 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 26,842 |
| Aug 30, 2024 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.08% | 13,683 |
| Aug 29, 2024 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.49% | 10,232 |
| Aug 28, 2024 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 19,316 |
| Aug 27, 2024 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.19% | 7,981 |
| Aug 26, 2024 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | -0.78% | 24,008 |
| Aug 23, 2024 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 4.51% | 33,448 |
| Aug 22, 2024 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 39,056 |
| Aug 21, 2024 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | - | 12,256 |
| Aug 20, 2024 | 1.29 | 1.35 | 1.24 | 1.25 | 1.25 | -4.94% | 27,700 |
| Aug 19, 2024 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 0.77% | 12,568 |
| Aug 16, 2024 | 1.33 | 1.34 | 1.27 | 1.31 | 1.31 | -1.88% | 93,958 |
| Aug 15, 2024 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 35,394 |
| Aug 14, 2024 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 0.39% | 19,641 |
| Aug 13, 2024 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -1.89% | 92,868 |
| Aug 12, 2024 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.08% | 26,267 |
| Aug 9, 2024 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 4.68% | 8,393 |
| Aug 8, 2024 | 1.20 | 1.35 | 1.20 | 1.26 | 1.26 | 5.00% | 65,087 |
| Aug 7, 2024 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 42,739 |
| Aug 6, 2024 | 1.18 | 1.28 | 1.17 | 1.27 | 1.27 | 10.92% | 33,413 |
| Aug 5, 2024 | 1.11 | 1.19 | 1.09 | 1.15 | 1.15 | -6.15% | 63,092 |
| Aug 2, 2024 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -8.96% | 45,043 |
| Aug 1, 2024 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 27,700 |
| Jul 31, 2024 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 27,945 |
| Jul 30, 2024 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 10,080 |
| Jul 29, 2024 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 48,738 |
| Jul 26, 2024 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 44,073 |
| Jul 25, 2024 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -4.61% | 66,461 |
| Jul 24, 2024 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -3.49% | 34,409 |
| Jul 23, 2024 | 1.52 | 1.58 | 1.48 | 1.58 | 1.58 | 0.96% | 192,712 |
| Jul 22, 2024 | 1.54 | 1.63 | 1.51 | 1.56 | 1.56 | - | 45,289 |
| Jul 19, 2024 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | 1.96% | 25,820 |
| Jul 18, 2024 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 52,575 |
| Jul 17, 2024 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.79% | 19,461 |
| Jul 16, 2024 | 1.52 | 1.65 | 1.52 | 1.63 | 1.63 | 6.41% | 69,549 |
| Jul 15, 2024 | 1.53 | 1.58 | 1.52 | 1.53 | 1.53 | -0.65% | 73,503 |
| Jul 12, 2024 | 1.63 | 1.65 | 1.52 | 1.54 | 1.54 | -6.10% | 71,691 |
| Jul 11, 2024 | 1.55 | 1.64 | 1.54 | 1.64 | 1.64 | 7.19% | 37,686 |
| Jul 10, 2024 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | - | 79,437 |
| Jul 9, 2024 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | -0.65% | 85,422 |
| Jul 8, 2024 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 23,886 |
| Jul 5, 2024 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 3.38% | 18,692 |
| Jul 3, 2024 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 28,804 |
| Jul 2, 2024 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 52,171 |
| Jul 1, 2024 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 20,632 |
| Jun 28, 2024 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 31,067 |
| Jun 27, 2024 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 16,613 |
| Jun 26, 2024 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 3.42% | 87,386 |
| Jun 25, 2024 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -4.58% | 69,763 |
| Jun 24, 2024 | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | 6.99% | 120,298 |
| Jun 21, 2024 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 102,913 |
| Jun 20, 2024 | 1.41 | 1.48 | 1.31 | 1.46 | 1.46 | 4.29% | 57,550 |
| Jun 18, 2024 | 1.35 | 1.44 | 1.35 | 1.40 | 1.40 | -1.41% | 53,936 |
| Jun 17, 2024 | 1.44 | 1.47 | 1.39 | 1.42 | 1.42 | -3.40% | 128,472 |
| Jun 14, 2024 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -1.67% | 50,139 |
| Jun 13, 2024 | 1.52 | 1.61 | 1.49 | 1.50 | 1.50 | -2.29% | 207,750 |
| Jun 12, 2024 | 1.51 | 1.56 | 1.47 | 1.53 | 1.53 | 0.33% | 46,991 |
| Jun 11, 2024 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -4.69% | 34,654 |
| Jun 10, 2024 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | 1.27% | 34,870 |
| Jun 7, 2024 | 1.59 | 1.66 | 1.52 | 1.58 | 1.58 | -3.66% | 106,735 |
| Jun 6, 2024 | 1.59 | 1.66 | 1.57 | 1.64 | 1.64 | 1.86% | 98,287 |
| Jun 5, 2024 | 1.49 | 1.68 | 1.49 | 1.61 | 1.61 | 8.05% | 112,354 |
| Jun 4, 2024 | 1.41 | 1.49 | 1.38 | 1.49 | 1.49 | 3.47% | 87,712 |
| Jun 3, 2024 | 1.50 | 1.53 | 1.43 | 1.44 | 1.44 | -3.36% | 81,414 |
| May 31, 2024 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -4.49% | 51,242 |
| May 30, 2024 | 1.56 | 1.65 | 1.55 | 1.56 | 1.56 | -1.27% | 55,404 |
| May 29, 2024 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -3.66% | 52,363 |