Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.285
+0.025 (1.98%)
At close: Jan 21, 2025, 4:00 PM
1.230
-0.055 (-4.28%)
Pre-market: Jan 22, 2025, 8:00 AM EST
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 2.80% | 146,195 |
| Jan 17, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | 2.04% | 49,714 |
| Jan 16, 2025 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | 1.24% | 21,252 |
| Jan 15, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 2.54% | 9,653 |
| Jan 14, 2025 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 48,537 |
| Jan 13, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.76% | 98,660 |
| Jan 10, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 45,815 |
| Jan 8, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -5.22% | 122,843 |
| Jan 7, 2025 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -1.47% | 63,478 |
| Jan 6, 2025 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 98,556 |
| Jan 3, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 25,574 |
| Jan 2, 2025 | 1.37 | 1.38 | 1.31 | 1.33 | 1.33 | -2.21% | 24,893 |
| Dec 31, 2024 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 63,680 |
| Dec 30, 2024 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | - | 106,364 |
| Dec 27, 2024 | 1.34 | 1.36 | 1.27 | 1.30 | 1.30 | -3.35% | 70,137 |
| Dec 26, 2024 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.51% | 27,237 |
| Dec 24, 2024 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 1.15% | 67,770 |
| Dec 23, 2024 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 52,186 |
| Dec 20, 2024 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 48,325 |
| Dec 19, 2024 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | 0.76% | 52,841 |
| Dec 18, 2024 | 1.46 | 1.46 | 1.32 | 1.32 | 1.32 | -8.33% | 218,507 |
| Dec 17, 2024 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 3.60% | 122,321 |
| Dec 16, 2024 | 1.37 | 1.45 | 1.34 | 1.39 | 1.39 | 2.21% | 62,432 |
| Dec 13, 2024 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 67,673 |
| Dec 12, 2024 | 1.38 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 69,647 |
| Dec 11, 2024 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 112,395 |
| Dec 10, 2024 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 159,334 |
| Dec 9, 2024 | 1.52 | 1.55 | 1.42 | 1.43 | 1.43 | -4.79% | 98,489 |
| Dec 6, 2024 | 1.58 | 1.60 | 1.46 | 1.50 | 1.50 | -4.33% | 160,339 |
| Dec 5, 2024 | 1.65 | 1.73 | 1.55 | 1.57 | 1.57 | -3.09% | 97,236 |
| Dec 4, 2024 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | 0.62% | 94,148 |
| Dec 3, 2024 | 1.57 | 1.63 | 1.55 | 1.61 | 1.61 | -0.62% | 88,885 |
| Dec 2, 2024 | 1.49 | 1.63 | 1.46 | 1.62 | 1.62 | 9.09% | 208,494 |
| Nov 29, 2024 | 1.47 | 1.49 | 1.43 | 1.49 | 1.49 | 3.48% | 40,529 |
| Nov 27, 2024 | 1.47 | 1.49 | 1.41 | 1.44 | 1.44 | -1.37% | 50,196 |
| Nov 26, 2024 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -1.02% | 44,309 |
| Nov 25, 2024 | 1.43 | 1.48 | 1.41 | 1.47 | 1.47 | 2.80% | 66,939 |
| Nov 22, 2024 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -5.92% | 125,878 |
| Nov 21, 2024 | 1.60 | 1.60 | 1.46 | 1.52 | 1.52 | 0.66% | 111,789 |
| Nov 20, 2024 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 146,242 |
| Nov 19, 2024 | 1.43 | 1.53 | 1.36 | 1.51 | 1.51 | 4.50% | 204,036 |
| Nov 18, 2024 | 1.27 | 1.50 | 1.27 | 1.45 | 1.45 | 12.45% | 192,940 |
| Nov 15, 2024 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -3.38% | 63,371 |
| Nov 14, 2024 | 1.43 | 1.44 | 1.27 | 1.33 | 1.33 | -5.67% | 165,562 |
| Nov 13, 2024 | 1.47 | 1.56 | 1.38 | 1.41 | 1.41 | -4.08% | 270,374 |
| Nov 12, 2024 | 1.75 | 1.95 | 1.41 | 1.47 | 1.47 | -8.13% | 564,255 |
| Nov 11, 2024 | 1.38 | 1.63 | 1.36 | 1.60 | 1.60 | 24.51% | 580,970 |
| Nov 8, 2024 | 1.14 | 1.31 | 1.14 | 1.29 | 1.29 | 13.22% | 474,551 |
| Nov 7, 2024 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 6.07% | 112,722 |
| Nov 6, 2024 | 1.02 | 1.08 | 0.96 | 1.07 | 1.07 | 10.31% | 203,143 |
| Nov 5, 2024 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 30,044 |
| Nov 4, 2024 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 1.05% | 12,821 |
| Nov 1, 2024 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -1.99% | 33,516 |
| Oct 31, 2024 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.07% | 21,230 |
| Oct 30, 2024 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | - | 54,962 |
| Oct 29, 2024 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 95,861 |
| Oct 28, 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 76,731 |
| Oct 25, 2024 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | - | 21,856 |
| Oct 24, 2024 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 28,227 |
| Oct 23, 2024 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.39% | 30,245 |
| Oct 22, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.95% | 34,361 |
| Oct 21, 2024 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -3.21% | 17,800 |
| Oct 18, 2024 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 54,744 |
| 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 |