Skip to main content
Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.520
+0.010 (0.66%)
At close: Nov 21, 2024, 4:00 PM
1.420
-0.100 (-6.58%)
After-hours: Nov 21, 2024, 4:33 PM EST

Mogo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20241.601.601.461.521.520.66%111,574
Nov 20, 20241.511.511.481.511.51-146,242
Nov 19, 20241.431.531.361.511.514.50%204,036
Nov 18, 20241.271.501.271.451.4512.45%192,940
Nov 15, 20241.311.341.271.291.29-3.38%63,371
Nov 14, 20241.431.441.271.331.33-5.67%165,562
Nov 13, 20241.471.561.381.411.41-4.08%270,374
Nov 12, 20241.751.951.411.471.47-8.13%564,255
Nov 11, 20241.381.631.361.601.6024.51%580,970
Nov 8, 20241.141.311.141.291.2913.22%474,551
Nov 7, 20241.061.141.061.141.146.07%112,722
Nov 6, 20241.021.080.961.071.0710.31%203,143
Nov 5, 20240.950.980.950.970.971.04%30,044
Nov 4, 20240.970.980.960.960.961.05%12,821
Nov 1, 20240.980.980.940.950.95-1.99%33,516
Oct 31, 20240.970.980.950.970.97-0.07%21,230
Oct 30, 20240.980.990.960.970.97-54,962
Oct 29, 20240.991.010.960.970.97-2.02%95,861
Oct 28, 20241.001.020.980.990.99-1.98%76,731
Oct 25, 20241.051.051.001.011.01-21,856
Oct 24, 20241.061.071.011.011.01-0.98%28,227
Oct 23, 20241.051.061.011.021.02-2.39%30,245
Oct 22, 20241.051.071.041.051.05-0.95%34,361
Oct 21, 20241.101.101.041.061.06-3.21%17,800
Oct 18, 20241.051.101.041.091.093.81%54,744
Oct 17, 20241.011.051.011.051.054.48%19,561
Oct 16, 20241.021.051.001.011.01-1.47%56,605
Oct 15, 20241.031.071.021.021.02-0.97%44,234
Oct 14, 20241.061.081.031.031.03-2.83%18,238
Oct 11, 20241.071.071.031.061.06-0.93%20,963
Oct 10, 20241.031.071.031.071.071.90%13,868
Oct 9, 20241.121.131.051.051.05-5.41%14,828
Oct 8, 20241.111.131.111.111.11-1.33%12,229
Oct 7, 20241.131.141.121.131.13-1.75%27,164
Oct 4, 20241.171.181.131.151.15-2.14%28,035
Oct 3, 20241.161.171.161.171.17-0.43%7,357
Oct 2, 20241.151.181.151.181.18-1.26%10,699
Oct 1, 20241.191.231.171.191.19-25,799
Sep 30, 20241.181.211.181.191.19-0.42%36,840
Sep 27, 20241.211.211.181.201.20-2.05%11,013
Sep 26, 20241.191.241.181.221.221.67%19,066
Sep 25, 20241.201.221.171.201.20-0.25%13,040
Sep 24, 20241.161.211.161.201.203.71%7,654
Sep 23, 20241.181.191.131.161.16-1.69%24,442
Sep 20, 20241.211.211.181.181.18-3.28%4,718
Sep 19, 20241.231.231.211.221.22-9,019
Sep 18, 20241.191.281.191.221.220.83%78,345
Sep 17, 20241.141.221.141.211.218.04%75,500
Sep 16, 20241.141.161.121.121.12-3.03%7,727
Sep 13, 20241.131.161.131.161.162.67%14,072
Sep 12, 20241.091.151.091.131.132.27%40,742
Sep 11, 20241.151.151.101.101.10-4.35%23,692
Sep 10, 20241.191.191.141.151.15-2.13%22,406
Sep 9, 20241.211.221.171.181.18-2.08%17,263
Sep 6, 20241.231.231.191.201.20-3.23%20,099
Sep 5, 20241.231.251.231.241.24-0.80%10,100
Sep 4, 20241.231.251.231.251.251.63%9,117
Sep 3, 20241.231.241.231.231.23-0.40%26,842
Aug 30, 20241.241.241.221.241.24-0.08%13,683
Aug 29, 20241.221.241.221.241.240.49%10,232
Aug 28, 20241.251.251.201.231.23-1.60%19,316
Aug 27, 20241.251.261.241.251.25-1.19%7,981
Aug 26, 20241.261.271.231.271.27-0.78%24,008
Aug 23, 20241.201.301.201.281.284.51%33,448
Aug 22, 20241.241.261.211.221.22-2.40%39,056
Aug 21, 20241.271.291.241.251.25-12,256
Aug 20, 20241.291.351.241.251.25-4.94%27,700
Aug 19, 20241.341.341.291.321.320.77%12,568
Aug 16, 20241.331.341.271.311.31-1.88%93,958
Aug 15, 20241.321.361.301.331.332.31%35,394
Aug 14, 20241.301.311.271.301.300.39%19,641
Aug 13, 20241.301.331.281.301.30-1.89%92,868
Aug 12, 20241.311.331.311.321.320.08%26,267
Aug 9, 20241.291.351.291.321.324.68%8,393
Aug 8, 20241.201.351.201.261.265.00%65,087
Aug 7, 20241.291.291.201.201.20-5.51%42,739
Aug 6, 20241.181.281.171.271.2710.92%33,413
Aug 5, 20241.111.191.091.151.15-6.15%63,092
Aug 2, 20241.301.301.221.221.22-8.96%45,043
Aug 1, 20241.361.381.321.341.34-2.90%27,700
Jul 31, 20241.401.431.371.381.38-2.82%27,945
Jul 30, 20241.411.441.401.421.421.43%10,080
Jul 29, 20241.401.451.391.401.40-2.10%48,738
Jul 26, 20241.431.461.411.431.43-1.38%44,073
Jul 25, 20241.491.491.441.451.45-4.61%66,461
Jul 24, 20241.541.561.511.521.52-3.49%34,409
Jul 23, 20241.521.581.481.581.580.96%192,712
Jul 22, 20241.541.631.511.561.56-45,289
Jul 19, 20241.551.571.511.561.561.96%25,820
Jul 18, 20241.551.571.521.531.53-1.29%52,575
Jul 17, 20241.631.631.551.551.55-4.79%19,461
Jul 16, 20241.521.651.521.631.636.41%69,549
Jul 15, 20241.531.581.521.531.53-0.65%73,503
Jul 12, 20241.631.651.521.541.54-6.10%71,691
Jul 11, 20241.551.641.541.641.647.19%37,686
Jul 10, 20241.501.561.501.531.53-79,437
Jul 9, 20241.531.551.491.531.53-0.65%85,422
Jul 8, 20241.531.571.531.541.540.65%23,886
Jul 5, 20241.491.531.491.531.533.38%18,692
Jul 3, 20241.501.501.461.481.48-1.33%28,804