Skip to main content
Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.350
+0.020 (1.50%)
At close: Dec 20, 2024, 4:00 PM
1.448
+0.098 (7.23%)
After-hours: Dec 20, 2024, 6:55 PM EST

Mogo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.361.371.331.351.351.50%48,044
Dec 19, 20241.391.391.321.331.330.76%52,841
Dec 18, 20241.461.461.321.321.32-8.33%218,507
Dec 17, 20241.371.451.371.441.443.60%122,321
Dec 16, 20241.371.451.341.391.392.21%62,432
Dec 13, 20241.361.371.331.361.36-67,700
Dec 12, 20241.381.421.331.361.36-1.45%69,647
Dec 11, 20241.421.421.351.381.38-2.13%112,400
Dec 10, 20241.461.471.391.411.41-1.40%159,334
Dec 9, 20241.521.551.421.431.43-4.67%98,500
Dec 6, 20241.581.601.461.501.50-4.46%160,339
Dec 5, 20241.651.731.551.571.57-3.09%97,236
Dec 4, 20241.631.631.571.621.620.62%94,148
Dec 3, 20241.571.631.551.611.61-0.62%88,900
Dec 2, 20241.491.631.461.621.628.72%208,500
Nov 29, 20241.471.491.431.491.493.47%40,529
Nov 27, 20241.471.491.411.441.44-1.37%50,200
Nov 26, 20241.471.471.421.461.46-0.68%44,309
Nov 25, 20241.431.481.411.471.472.80%66,939
Nov 22, 20241.501.501.391.431.43-5.92%125,878
Nov 21, 20241.601.601.461.521.520.66%111,800
Nov 20, 20241.511.511.481.511.51-146,242
Nov 19, 20241.431.531.361.511.514.14%204,036
Nov 18, 20241.271.501.271.451.4512.40%192,940
Nov 15, 20241.311.341.271.291.29-3.01%63,371
Nov 14, 20241.431.441.271.331.33-5.67%165,562
Nov 13, 20241.471.561.381.411.41-4.08%270,400
Nov 12, 20241.751.951.411.471.47-8.13%564,300
Nov 11, 20241.381.631.361.601.6024.03%580,970
Nov 8, 20241.141.311.141.291.2913.16%474,600
Nov 7, 20241.061.141.061.141.146.54%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, 20240.980.990.960.970.97-55,000
Oct 29, 20240.991.010.960.970.97-2.02%95,900
Oct 28, 20241.001.020.980.990.99-1.98%76,731
Oct 25, 20241.051.051.001.011.01-21,900
Oct 24, 20241.061.071.001.011.01-0.98%28,227
Oct 23, 20241.051.061.011.021.02-2.86%30,245
Oct 22, 20241.051.071.041.051.05-0.94%34,400
Oct 21, 20241.101.101.041.061.06-2.75%17,800
Oct 18, 20241.051.101.041.091.093.81%54,744
Oct 17, 20241.011.051.011.051.055.00%19,600
Oct 16, 20241.021.051.001.001.00-1.96%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%13,900
Oct 9, 20241.121.131.051.051.05-5.41%14,828
Oct 8, 20241.111.131.111.111.11-1.77%12,338
Oct 7, 20241.131.141.121.131.13-1.74%27,200
Oct 4, 20241.171.181.131.151.15-1.71%28,035
Oct 3, 20241.161.171.161.171.17-0.85%7,400
Oct 2, 20241.151.181.151.181.18-0.84%10,700
Oct 1, 20241.191.231.171.191.19-25,800
Sep 30, 20241.181.211.181.191.19-0.83%36,840
Sep 27, 20241.211.211.181.201.20-1.64%11,013
Sep 26, 20241.191.241.181.221.221.67%19,100
Sep 25, 20241.201.221.171.201.20-13,040
Sep 24, 20241.161.211.161.201.203.45%7,700
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, 20241.141.161.121.121.12-3.45%7,727
Sep 13, 20241.131.161.131.161.162.65%14,100
Sep 12, 20241.091.151.091.131.132.73%40,742
Sep 11, 20241.151.151.101.101.10-4.35%23,700
Sep 10, 20241.191.191.141.151.15-2.54%22,406
Sep 9, 20241.211.221.171.181.18-1.67%17,300
Sep 6, 20241.231.231.191.201.20-3.23%20,100
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, 20241.231.241.231.231.23-0.81%26,842
Aug 30, 20241.241.241.221.241.24-13,700
Aug 29, 20241.221.241.221.241.240.81%10,232
Aug 28, 20241.251.251.201.231.23-1.60%19,316
Aug 27, 20241.251.261.241.251.25-0.79%8,000
Aug 26, 20241.261.271.231.261.26-0.79%24,008
Aug 23, 20241.201.301.201.271.274.10%33,448
Aug 22, 20241.241.261.211.221.22-2.40%39,100
Aug 21, 20241.271.291.241.251.25-12,300
Aug 20, 20241.291.351.241.251.25-5.30%27,700
Aug 19, 20241.341.341.291.321.320.76%12,600
Aug 16, 20241.331.341.271.311.31-1.50%93,958
Aug 15, 20241.321.361.301.331.332.31%35,400
Aug 14, 20241.301.311.271.301.30-19,641
Aug 13, 20241.301.331.281.301.30-1.52%92,868
Aug 12, 20241.311.331.311.321.32-26,300
Aug 9, 20241.291.351.291.321.324.76%8,400
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, 20241.181.281.171.271.2710.43%33,413
Aug 5, 20241.111.191.091.151.15-5.74%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