Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
0.9800
-0.0200 (-2.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 14,675 |
| Apr 24, 2025 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | -3.85% | 91,857 |
| Apr 23, 2025 | 0.88 | 1.08 | 0.88 | 1.04 | 1.04 | 20.93% | 291,969 |
| Apr 22, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 7.23% | 46,571 |
| Apr 21, 2025 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | - | 15,050 |
| Apr 17, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | 1.26% | 24,930 |
| Apr 16, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -4.60% | 15,032 |
| Apr 15, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | -1.75% | 38,203 |
| Apr 14, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.49% | 5,345 |
| Apr 11, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | 4.89% | 5,247 |
| Apr 10, 2025 | 0.88 | 0.88 | 0.77 | 0.77 | 0.77 | -12.39% | 93,376 |
| Apr 9, 2025 | 0.75 | 0.95 | 0.75 | 0.88 | 0.88 | 17.33% | 190,032 |
| Apr 8, 2025 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -11.55% | 39,735 |
| Apr 7, 2025 | 0.81 | 0.85 | 0.74 | 0.85 | 0.85 | 5.99% | 17,981 |
| Apr 4, 2025 | 0.84 | 0.85 | 0.76 | 0.80 | 0.80 | -4.76% | 47,826 |
| Apr 3, 2025 | 0.88 | 0.90 | 0.84 | 0.84 | 0.84 | -5.62% | 61,515 |
| Apr 2, 2025 | 0.91 | 0.92 | 0.86 | 0.89 | 0.89 | -1.11% | 34,479 |
| Apr 1, 2025 | 0.87 | 0.90 | 0.84 | 0.90 | 0.90 | 4.65% | 36,670 |
| Mar 31, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 58,065 |
| Mar 28, 2025 | 0.95 | 0.99 | 0.89 | 0.90 | 0.90 | -9.09% | 111,400 |
| Mar 27, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | - | 11,929 |
| Mar 26, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | - | 68,719 |
| Mar 25, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | 1.02% | 12,921 |
| Mar 24, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 3.16% | 26,015 |
| Mar 21, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -1.03% | 12,130 |
| Mar 20, 2025 | 1.17 | 1.17 | 0.92 | 0.96 | 0.96 | -10.04% | 95,243 |
| Mar 19, 2025 | 0.94 | 1.07 | 0.94 | 1.07 | 1.07 | 14.85% | 64,841 |
| Mar 18, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.17% | 14,994 |
| Mar 17, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 4.44% | 21,267 |
| Mar 14, 2025 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 0.58% | 91,477 |
| Mar 13, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -4.81% | 53,698 |
| Mar 12, 2025 | 0.93 | 0.97 | 0.91 | 0.94 | 0.94 | 3.30% | 44,833 |
| Mar 11, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -0.22% | 19,136 |
| Mar 10, 2025 | 0.98 | 0.99 | 0.90 | 0.91 | 0.91 | -9.25% | 117,917 |
| Mar 7, 2025 | 0.97 | 1.02 | 0.94 | 1.01 | 1.01 | 3.96% | 62,887 |
| Mar 6, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -3.33% | 174,038 |
| Mar 5, 2025 | 1.00 | 1.02 | 0.94 | 1.00 | 1.00 | 1.01% | 100,247 |
| Mar 4, 2025 | 0.98 | 1.00 | 0.92 | 0.99 | 0.99 | -3.88% | 193,945 |
| Mar 3, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -0.48% | 82,321 |
| Feb 28, 2025 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | - | 80,725 |
| Feb 27, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.36% | 32,672 |
| Feb 26, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 23,488 |
| Feb 25, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 83,686 |
| Feb 24, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.93% | 30,112 |
| Feb 21, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -2.97% | 19,918 |
| Feb 20, 2025 | 1.18 | 1.22 | 1.14 | 1.18 | 1.18 | -0.42% | 60,436 |
| Feb 19, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.47% | 35,537 |
| Feb 18, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -2.41% | 43,547 |
| Feb 14, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 58,021 |
| Feb 13, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | 31,920 |