Dark

MOGO
Mogo Inc. Common Shares
stock NASDAQ

At Close

Jul 30, 2025 3:59:30 PM EDT

1.64USD+2.187%(+0.04)508,017

1.63Bid 1.64Ask 0.01Spread

Pre-market

Jul 30, 2025 9:27:30 AM EDT

1.69USD+5.625%(+0.09)174,097

After-hours

Jul 30, 2025 4:48:30 PM EDT

1.62USD-0.917%(-0.02)1,914

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	1.660000	1.690000	1.620000	1.635000	+2.188%	508,017	0.000%
2025-07-29	1.690000	1.719600	1.600000	1.600000	-6.433%	478,387	+2.188%
2025-07-28	1.810000	1.830000	1.710000	1.710000	-5.525%	375,355	-4.386%
2025-07-25	1.890000	1.900000	1.800000	1.810000	-5.236%	499,755	-9.669%
2025-07-24	1.940000	1.959900	1.890000	1.910000	-2.551%	500,099	-14.398%
2025-07-23	2.040000	2.060000	1.930000	1.960000	-3.922%	579,829	-16.582%
2025-07-22	2.020000	2.055000	1.900000	2.040000	+0.990%	809,085	-19.853%
2025-07-21	1.950000	2.110000	1.930000	2.020000	+5.759%	2,447,372	-19.059%
2025-07-18	1.970000	1.980600	1.910000	1.910000	-3.046%	427,584	-14.398%
2025-07-17	2.010000	2.010000	1.945500	1.970000	-1.005%	428,757	-17.005%
2025-07-16	1.925000	2.010000	1.870000	1.990000	+4.188%	785,386	-17.839%
2025-07-15	1.980000	1.980000	1.870500	1.910000	-2.551%	796,403	-14.398%
2025-07-14	1.990000	1.999900	1.900000	1.960000	-2.000%	1,095,099	-16.582%
2025-07-11	2.120000	2.120000	2.000000	2.000000	-1.478%	4,920,788	-18.250%
2025-07-10	1.870000	2.080000	1.870000	2.030000	+8.556%	1,678,469	-19.458%
2025-07-09	1.900000	1.988861	1.850000	1.870000	-4.592%	1,593,507	-12.567%
2025-07-08	1.940000	2.110000	1.850000	1.960000	-1.508%	1,946,381	-16.582%
2025-07-07	2.170000	2.180000	1.960000	1.990000	-9.545%	2,511,286	-17.839%
2025-07-03	2.430000	2.670000	2.040000	2.200000	-14.397%	13,049,659	-25.682%
2025-07-02	3.480000	3.830000	2.320000	2.570000	+112.397%	267,085,045	-36.381%
2025-07-01	1.230000	1.280000	1.170000	1.210000	-3.968%	279,007	+35.124%
2025-06-30	1.230000	1.299100	1.230000	1.260000	+2.439%	190,959	+29.762%
2025-06-27	1.273600	1.280000	1.220000	1.230000	-1.600%	94,673	+32.927%
2025-06-26	1.250000	1.275000	1.230000	1.250000	-0.794%	91,328	+30.800%
2025-06-25	1.250000	1.310000	1.250000	1.260000	+0.800%	104,046	+29.762%
2025-06-24	1.200000	1.275000	1.150000	1.250000	+5.932%	110,609	+30.800%
2025-06-23	1.180000	1.200000	1.155000	1.180000	-0.840%	104,731	+38.559%
2025-06-20	1.190000	1.230000	1.170000	1.190000	-1.653%	114,071	+37.395%
2025-06-18	1.180000	1.240000	1.160000	1.210000	+2.542%	148,477	+35.124%
2025-06-17	1.250000	1.250000	1.155000	1.180000	-3.279%	212,569	+38.559%
2025-06-16	1.280000	1.283000	1.210000	1.220000	-1.613%	261,465	+34.016%
2025-06-13	1.250000	1.290000	1.240000	1.240000	-3.876%	150,941	+31.855%
2025-06-12	1.260000	1.310000	1.260000	1.290000	+2.381%	86,129	+26.744%
2025-06-11	1.280000	1.298100	1.260000	1.260000	-1.563%	107,286	+29.762%
2025-06-10	1.300000	1.310100	1.270000	1.280000	-1.538%	104,469	+27.734%
2025-06-09	1.370000	1.370000	1.280000	1.300000	-3.704%	407,731	+25.769%
2025-06-06	1.340000	1.370000	1.290000	1.350000	+3.846%	112,608	+21.111%
2025-06-05	1.350000	1.365000	1.295000	1.300000	-3.704%	156,279	+25.769%
2025-06-04	1.390000	1.410000	1.350000	1.350000	-2.174%	217,298	+21.111%
2025-06-03	1.370000	1.443000	1.345000	1.380000	0.000%	112,069	+18.478%
2025-06-02	1.420000	1.469600	1.370000	1.380000	-2.128%	145,204	+18.478%
2025-05-30	1.450000	1.490000	1.400000	1.410000	-2.083%	222,273	+15.957%
2025-05-29	1.630000	1.630000	1.420000	1.440000	-9.434%	403,378	+13.542%
2025-05-28	1.560000	1.620000	1.550000	1.590000	+3.922%	470,968	+2.830%
2025-05-27	1.485000	1.560000	1.460000	1.530000	+5.517%	484,859	+6.863%
2025-05-23	1.350000	1.510000	1.350000	1.450000	+4.317%	344,180	+12.759%
2025-05-22	1.330000	1.460000	1.330000	1.390000	+5.303%	528,623	+17.626%
2025-05-21	1.300000	1.380000	1.280000	1.320000	+1.538%	470,942	+23.864%
2025-05-20	1.300000	1.370000	1.260000	1.300000	-2.256%	506,596	+25.769%
2025-05-19	1.240000	1.420000	1.200000	1.330000	+3.906%	552,567	+22.932%
2025-05-16	1.260000	1.330000	1.230000	1.280000	0.000%	663,158	+27.734%
2025-05-15	1.190000	1.390000	1.180000	1.280000	-2.290%	1,348,259	+27.734%
2025-05-14	1.250000	1.390000	1.180000	1.310000	-14.379%	4,518,431	+24.809%
2025-05-13	1.010000	2.730000	1.010000	1.530000	+53.522%	132,109,529	+6.863%
2025-05-12	0.995000	0.996600	0.910000	0.996600	+0.001%	87,768	+64.058%
2025-05-09	1.060000	1.060000	0.910000	0.996590	-6.423%	144,447	+64.059%
2025-05-08	1.210000	1.210000	1.050000	1.065000	-3.182%	237,273	+53.521%
2025-05-07	1.130000	1.150000	1.060000	1.100000	-2.655%	93,254	+48.636%
2025-05-06	1.190000	1.190000	1.050000	1.130000	+3.670%	94,351	+44.690%
2025-05-05	1.250000	1.250000	1.070000	1.090000	-8.403%	168,815	+50.000%
2025-05-02	1.050000	1.320000	0.980300	1.190000	+21.416%	465,373	+37.395%
2025-05-01	0.891000	0.990000	0.891000	0.980100	+8.900%	39,549	+66.820%
2025-04-30	1.010000	1.010000	0.850100	0.900000	-7.503%	54,478	+81.667%
2025-04-29	0.930000	0.980000	0.930000	0.973001	+5.577%	46,290	+68.037%
2025-04-28	0.990000	0.990000	0.885600	0.921600	-5.959%	158,666	+77.409%
2025-04-25	1.000100	1.010000	0.980000	0.980000	-2.000%	14,675	+66.837%
2025-04-24	1.000000	1.060000	0.960000	1.000000	-3.846%	91,857	+63.500%
2025-04-23	0.880000	1.079900	0.880000	1.040000	+20.930%	291,969	+57.212%
2025-04-22	0.801000	0.860000	0.800000	0.860000	+7.232%	46,571	+90.116%
2025-04-21	0.810300	0.838000	0.802000	0.802000	0.000%	15,050	+103.865%
2025-04-17	0.800000	0.849500	0.800000	0.802000	+1.263%	24,930	+103.865%
2025-04-16	0.820000	0.830200	0.789601	0.792000	-4.601%	15,032	+106.439%
2025-04-15	0.820000	0.835000	0.800000	0.830200	-1.751%	38,203	+96.940%
2025-04-14	0.810000	0.850000	0.810000	0.845000	+4.489%	5,345	+93.491%
2025-04-11	0.790000	0.837484	0.790000	0.808700	+4.890%	5,247	+102.176%
2025-04-10	0.879300	0.879300	0.770500	0.771000	-12.386%	93,376	+112.062%
2025-04-09	0.750000	0.949900	0.750000	0.880000	+17.333%	190,032	+85.795%
2025-04-08	0.847900	0.847900	0.750000	0.750000	-11.546%	39,735	+118.000%
2025-04-07	0.809000	0.847900	0.740000	0.847900	+5.987%	17,981	+92.829%
2025-04-04	0.840000	0.849800	0.762001	0.800000	-4.762%	47,826	+104.375%
2025-04-03	0.880000	0.897900	0.840000	0.840000	-5.619%	61,515	+94.643%
2025-04-02	0.910000	0.920824	0.860100	0.890010	-1.110%	34,479	+83.706%
2025-04-01	0.865200	0.900000	0.843700	0.900000	+4.651%	36,670	+81.667%
2025-03-31	0.900983	0.900983	0.860000	0.860000	-4.444%	58,065	+90.116%
2025-03-28	0.950000	0.986000	0.890000	0.900000	-9.091%	111,400	+81.667%
2025-03-27	0.980000	0.999900	0.960000	0.990000	0.000%	11,929	+65.152%
2025-03-26	0.980000	0.990000	0.950000	0.990000	0.000%	68,719	+65.152%
2025-03-25	0.979900	0.997500	0.940000	0.990000	+1.020%	12,921	+65.152%
2025-03-24	0.970000	0.990000	0.957100	0.980000	+3.158%	26,015	+66.837%
2025-03-21	0.940000	0.959900	0.933000	0.950000	-1.031%	12,130	+72.105%
2025-03-20	1.170000	1.170000	0.920100	0.959900	-10.063%	95,243	+70.330%
2025-03-19	0.940000	1.070000	0.940000	1.067300	+14.887%	64,841	+53.190%
2025-03-18	0.940000	0.940000	0.920000	0.929000	-1.170%	14,994	+75.996%
2025-03-17	0.900000	0.960000	0.900000	0.940000	+4.444%	21,267	+73.936%
2025-03-14	0.890000	0.930000	0.890000	0.900000	+0.581%	91,477	+81.667%
2025-03-13	0.940000	0.940000	0.894800	0.894800	-4.809%	53,698	+82.722%
2025-03-12	0.930000	0.970000	0.910000	0.940000	+3.297%	44,833	+73.936%
2025-03-11	0.920000	0.920000	0.882000	0.910000	-0.219%	19,136	+79.670%
2025-03-10	0.974800	0.990000	0.895000	0.912000	-9.254%	118,274	+79.276%
2025-03-07	0.966700	1.020000	0.940000	1.005000	+3.962%	62,887	+62.687%
2025-03-06	0.970000	1.011000	0.966700	0.966700	-3.330%	174,038	+69.132%
2025-03-05	1.000000	1.019900	0.940000	1.000000	+1.010%	100,247	+63.500%
2025-03-04	0.980000	1.000100	0.920400	0.990000	-3.883%	193,945	+65.152%
2025-03-03	1.100000	1.100000	1.010000	1.030000	-0.483%	82,321	+58.738%
2025-02-28	1.060000	1.080000	1.030000	1.035000	0.000%	80,725	+57.971%
2025-02-27	1.050000	1.050000	1.025000	1.035000	-2.358%	32,672	+57.971%
2025-02-26	1.040100	1.090000	1.040000	1.060000	+1.923%	23,488	+54.245%
2025-02-25	1.090000	1.100000	1.040000	1.040000	-5.455%	83,686	+57.212%
2025-02-24	1.140000	1.140000	1.100000	1.100000	-3.930%	30,112	+48.636%
2025-02-21	1.170000	1.190000	1.145000	1.145000	-2.966%	19,918	+42.795%
2025-02-20	1.180000	1.220000	1.135000	1.180000	-0.422%	60,436	+38.559%
2025-02-19	1.215800	1.215800	1.180000	1.185000	-2.469%	35,537	+37.975%
2025-02-18	1.230000	1.235000	1.203100	1.215000	-2.410%	43,547	+34.568%
2025-02-14	1.230000	1.265100	1.210100	1.245000	+1.633%	58,021	+31.325%
2025-02-13	1.182900	1.230000	1.182900	1.225000	+2.083%	31,920	+33.469%
2025-02-12	1.170000	1.230000	1.170000	1.200000	0.000%	55,535	+36.250%
2025-02-11	1.180000	1.230000	1.180000	1.200000	-0.826%	38,976	+36.250%
2025-02-10	1.250000	1.260000	1.200000	1.210000	-3.586%	98,431	+35.124%
2025-02-07	1.230400	1.295000	1.215000	1.255000	+0.803%	82,676	+30.279%
2025-02-06	1.260000	1.275000	1.230000	1.245000	-1.581%	76,734	+31.325%
2025-02-05	1.340000	1.340000	1.250000	1.265000	-4.167%	49,976	+29.249%
2025-02-04	1.240000	1.330000	1.240000	1.320000	+5.600%	49,025	+23.864%
2025-02-03	1.200000	1.340000	1.160000	1.250000	-5.303%	81,052	+30.800%
2025-01-31	1.320000	1.350000	1.310000	1.320000	-1.859%	18,027	+23.864%
2025-01-30	1.290000	1.370000	1.290000	1.345000	+4.264%	112,380	+21.561%
2025-01-29	1.280000	1.310000	1.280000	1.290000	0.000%	40,236	+26.744%
2025-01-28	1.260000	1.310000	1.220000	1.290000	+1.575%	61,930	+26.744%
2025-01-27	1.270000	1.330000	1.260000	1.270000	-5.224%	26,276	+28.740%
2025-01-24	1.370000	1.370000	1.330000	1.340000	0.000%	92,734	+22.015%
2025-01-23	1.300000	1.350000	1.270000	1.340000	+5.098%	75,017	+22.015%
2025-01-22	1.310000	1.310000	1.250000	1.275000	-0.778%	99,714	+28.235%
2025-01-21	1.300000	1.300000	1.250000	1.285000	+2.800%	146,195	+27.237%
2025-01-17	1.250000	1.290000	1.220000	1.250000	+2.041%	49,714	+30.800%
2025-01-16	1.220000	1.250000	1.190000	1.225000	+1.240%	21,252	+33.469%
2025-01-15	1.220000	1.230000	1.200000	1.210000	+2.542%	9,653	+35.124%
2025-01-14	1.205000	1.229900	1.150000	1.180000	-1.667%	48,537	+38.559%
2025-01-13	1.250000	1.250000	1.160000	1.200000	-4.762%	98,660	+36.250%
2025-01-10	1.270000	1.280000	1.240000	1.260000	-0.787%	45,815	+29.762%
2025-01-08	1.310000	1.310100	1.270000	1.270000	-5.224%	122,843	+28.740%
2025-01-07	1.370000	1.374500	1.300500	1.340000	-1.471%	63,478	+22.015%
2025-01-06	1.340000	1.380000	1.310000	1.360000	+3.817%	98,556	+20.221%
2025-01-03	1.310000	1.329500	1.300000	1.310000	-1.504%	25,574	+24.809%
2025-01-02	1.370000	1.376400	1.305000	1.330000	-2.206%	24,893	+22.932%
2024-12-31	1.270000	1.360000	1.270000	1.360000	+4.615%	63,680	+20.221%
2024-12-30	1.280000	1.320000	1.270000	1.300000	0.000%	106,364	+25.769%
2024-12-27	1.340000	1.358300	1.265000	1.300000	-3.346%	68,791	+25.769%
2024-12-26	1.310000	1.350000	1.310000	1.345000	+1.509%	27,237	+21.561%
2024-12-24	1.300000	1.330000	1.280000	1.325000	+1.145%	67,770	+23.396%
2024-12-23	1.340000	1.340000	1.310000	1.310000	-2.963%	52,186	+24.809%
2024-12-20	1.360000	1.369900	1.325000	1.350000	+1.504%	48,325	+21.111%
2024-12-19	1.390000	1.390000	1.320000	1.330000	+0.758%	52,841	+22.932%
2024-12-18	1.460000	1.460000	1.320000	1.320000	-8.333%	218,507	+23.864%
2024-12-17	1.370000	1.445000	1.370000	1.440000	+3.597%	122,321	+13.542%
2024-12-16	1.370000	1.449900	1.340000	1.390000	+2.206%	62,432	+17.626%
2024-12-13	1.360000	1.370000	1.330000	1.360000	0.000%	67,673	+20.221%
2024-12-12	1.380000	1.420000	1.327400	1.360000	-1.449%	69,647	+20.221%
2024-12-11	1.420000	1.420000	1.352000	1.380000	-2.128%	112,395	+18.478%
2024-12-10	1.460000	1.470600	1.390700	1.410000	-1.399%	159,334	+15.957%
2024-12-09	1.520000	1.554100	1.420000	1.430000	-4.800%	98,489	+14.336%
2024-12-06	1.580000	1.595000	1.460000	1.502100	-4.325%	160,339	+8.848%
2024-12-05	1.650000	1.730000	1.550000	1.570000	-3.086%	97,236	+4.140%
2024-12-04	1.630000	1.630000	1.571900	1.620000	+0.621%	94,148	+0.926%
2024-12-03	1.570000	1.625000	1.550000	1.610000	-0.617%	88,885	+1.553%
2024-12-02	1.490000	1.630000	1.463100	1.620000	+9.091%	208,494	+0.926%
2024-11-29	1.470000	1.485000	1.433700	1.485000	+3.484%	40,529	+10.101%
2024-11-27	1.470000	1.490000	1.410000	1.435000	-1.375%	50,196	+13.937%
2024-11-26	1.470000	1.470000	1.420000	1.455000	-1.020%	44,309	+12.371%
2024-11-25	1.430000	1.480000	1.410000	1.470000	+2.797%	66,939	+11.224%
2024-11-22	1.500000	1.500000	1.390000	1.430000	-5.921%	125,878	+14.336%
2024-11-21	1.600000	1.600000	1.460000	1.520000	+0.662%	111,789	+7.566%
2024-11-20	1.510000	1.510000	1.480000	1.510000	0.000%	146,242	+8.278%
2024-11-19	1.430000	1.530000	1.360000	1.510000	+4.498%	204,036	+8.278%
2024-11-18	1.270000	1.500000	1.270000	1.445000	+12.451%	192,940	+13.149%
2024-11-15	1.310000	1.340000	1.270000	1.285000	-3.383%	63,371	+27.237%
2024-11-14	1.430000	1.440000	1.270000	1.330000	-5.674%	165,562	+22.932%
2024-11-13	1.470000	1.560000	1.380000	1.410000	-4.082%	270,374	+15.957%
2024-11-12	1.750000	1.950000	1.410000	1.470000	-8.125%	563,962	+11.224%
2024-11-11	1.380000	1.630000	1.364400	1.600000	+24.514%	580,970	+2.188%
2024-11-08	1.140000	1.310000	1.140000	1.285000	+13.216%	474,551	+27.237%
2024-11-07	1.060000	1.135000	1.060000	1.135000	+6.075%	112,722	+44.053%
2024-11-06	1.020000	1.080000	0.960000	1.070000	+10.309%	203,143	+52.804%
2024-11-05	0.951300	0.979999	0.951300	0.970000	+1.042%	30,044	+68.557%
2024-11-04	0.970000	0.980000	0.960000	0.960000	+1.053%	12,821	+70.313%
2024-11-01	0.980000	0.980000	0.940000	0.950000	-1.991%	33,516	+72.105%
2024-10-31	0.970000	0.980000	0.950100	0.969300	-0.072%	21,230	+68.678%
2024-10-30	0.975000	0.990000	0.960200	0.970000	0.000%	54,962	+68.557%
2024-10-29	0.990000	1.010000	0.960000	0.970000	-2.020%	95,861	+68.557%
2024-10-28	1.000000	1.019800	0.980000	0.990000	-1.980%	76,731	+65.152%
2024-10-25	1.047800	1.047800	1.000000	1.010000	0.000%	21,856	+61.881%
2024-10-24	1.060000	1.070000	1.005000	1.010000	-0.980%	28,227	+61.881%
2024-10-23	1.050000	1.060000	1.010000	1.020000	-2.392%	30,245	+60.294%
2024-10-22	1.050000	1.070000	1.040000	1.045000	-0.948%	34,361	+56.459%
2024-10-21	1.100000	1.101400	1.040000	1.055000	-3.211%	17,800	+54.976%
2024-10-18	1.050000	1.100000	1.040000	1.090000	+3.810%	54,744	+50.000%
2024-10-17	1.012100	1.050000	1.012100	1.050000	+4.478%	19,561	+55.714%
2024-10-16	1.020000	1.050000	1.000000	1.005000	-1.471%	56,605	+62.687%
2024-10-15	1.030000	1.065000	1.020000	1.020000	-0.971%	44,234	+60.294%
2024-10-14	1.060000	1.080000	1.030000	1.030000	-2.830%	18,238	+58.738%
2024-10-11	1.070000	1.070000	1.030000	1.060000	-0.935%	20,963	+54.245%
2024-10-10	1.030000	1.070000	1.030000	1.070000	+1.905%	13,868	+52.804%
2024-10-09	1.119200	1.130000	1.050000	1.050000	-5.405%	14,828	+55.714%
2024-10-08	1.110000	1.128400	1.109000	1.110000	-1.333%	12,229	+47.297%
2024-10-07	1.130000	1.140000	1.120000	1.125000	-1.747%	27,164	+45.333%
2024-10-04	1.170000	1.175000	1.130000	1.145000	-2.137%	28,035	+42.795%
2024-10-03	1.160000	1.174000	1.160000	1.170000	-0.426%	7,357	+39.744%
2024-10-02	1.150000	1.184100	1.150000	1.175000	-1.261%	10,699	+39.149%
2024-10-01	1.190000	1.229500	1.170000	1.190000	0.000%	25,799	+37.395%
2024-09-30	1.180000	1.210000	1.180000	1.190000	-0.418%	36,840	+37.395%
2024-09-27	1.210100	1.210100	1.180000	1.195000	-2.049%	11,013	+36.820%
2024-09-26	1.190000	1.240000	1.180000	1.220000	+1.667%	19,066	+34.016%
2024-09-25	1.200000	1.220000	1.170000	1.200000	-0.233%	13,040	+36.250%
2024-09-24	1.160000	1.210000	1.160000	1.202800	+3.690%	7,654	+35.933%
2024-09-23	1.180000	1.190000	1.130100	1.160000	-1.695%	24,442	+40.948%
2024-09-20	1.210000	1.210000	1.180000	1.180000	-3.279%	4,718	+38.559%
2024-09-19	1.230000	1.230000	1.210000	1.220000	0.000%	9,019	+34.016%
2024-09-18	1.190000	1.280000	1.190000	1.220000	+0.826%	78,345	+34.016%
2024-09-17	1.140000	1.220000	1.140000	1.210000	+8.036%	75,500	+35.124%
2024-09-16	1.140000	1.160000	1.120000	1.120000	-3.030%	7,727	+45.982%
2024-09-13	1.130000	1.160000	1.130000	1.155000	+2.667%	14,072	+41.558%
2024-09-12	1.090000	1.150000	1.090000	1.125000	+2.273%	40,742	+45.333%
2024-09-11	1.150000	1.150000	1.100000	1.100000	-4.348%	23,692	+48.636%
2024-09-10	1.190000	1.190000	1.140000	1.150000	-2.128%	22,406	+42.174%
2024-09-09	1.210000	1.220000	1.170000	1.175000	-2.083%	17,263	+39.149%
2024-09-06	1.230000	1.230300	1.190000	1.200000	-3.226%	20,099	+36.250%
2024-09-05	1.230000	1.250000	1.230000	1.240000	-0.800%	10,100	+31.855%
2024-09-04	1.230000	1.251900	1.230000	1.250000	+1.626%	9,117	+30.800%
2024-09-03	1.230000	1.235000	1.225000	1.230000	-0.405%	26,842	+32.927%
2024-08-30	1.240000	1.240000	1.222300	1.235000	-0.057%	13,683	+32.389%
2024-08-29	1.219900	1.240000	1.219900	1.235700	+0.463%	10,232	+32.314%
2024-08-28	1.250000	1.250000	1.200000	1.230000	-1.600%	19,316	+32.927%
2024-08-27	1.250000	1.260000	1.239000	1.250000	-1.186%	7,981	+30.800%
2024-08-26	1.260000	1.270000	1.230000	1.265000	-0.784%	24,008	+29.249%
2024-08-23	1.200000	1.300000	1.200000	1.275000	+4.508%	33,448	+28.235%
2024-08-22	1.240000	1.260000	1.210000	1.220000	-2.400%	39,056	+34.016%
2024-08-21	1.270000	1.288600	1.240100	1.250000	0.000%	12,256	+30.800%
2024-08-20	1.290000	1.350000	1.240000	1.250000	-4.943%	27,700	+30.800%
2024-08-19	1.340000	1.340000	1.290000	1.315000	+0.766%	12,568	+24.335%
2024-08-16	1.330000	1.340000	1.270200	1.305000	-1.880%	93,958	+25.287%
2024-08-15	1.319900	1.360000	1.300000	1.330000	+2.308%	35,394	+22.932%
2024-08-14	1.301100	1.310000	1.272200	1.300000	+0.386%	19,641	+25.769%
2024-08-13	1.300000	1.331500	1.280000	1.295000	-1.894%	92,868	+26.255%
2024-08-12	1.310000	1.330000	1.305000	1.320000	+0.091%	26,267	+23.864%
2024-08-09	1.290000	1.346600	1.290000	1.318800	+4.667%	8,393	+23.976%
2024-08-08	1.200000	1.350000	1.200000	1.260000	+5.000%	65,087	+29.762%
2024-08-07	1.285500	1.290000	1.200000	1.200000	-5.512%	42,739	+36.250%
2024-08-06	1.180000	1.280000	1.170000	1.270000	+10.917%	33,413	+28.740%
2024-08-05	1.110000	1.190000	1.090000	1.145000	-6.148%	63,092	+42.795%
2024-08-02	1.295000	1.295000	1.220000	1.220000	-8.955%	45,043	+34.016%
2024-08-01	1.360000	1.380000	1.320000	1.340000	-2.899%	27,700	+22.015%
2024-07-31	1.400000	1.430000	1.370000	1.380000	-2.817%	27,945	+18.478%
2024-07-30	1.410000	1.440000	1.400000	1.420000	+1.429%	10,080	+15.141%
2024-07-29	1.400000	1.450000	1.390000	1.400000	-2.098%	48,738	+16.786%
2024-07-26	1.430000	1.460000	1.410000	1.430000	-1.379%	44,073	+14.336%
2024-07-25	1.490000	1.490000	1.440000	1.450000	-4.605%	66,461	+12.759%
2024-07-24	1.540000	1.561000	1.510000	1.520000	-3.492%	34,409	+7.566%
2024-07-23	1.520000	1.580000	1.480000	1.575000	+0.962%	192,712	+3.810%
2024-07-22	1.540000	1.630000	1.510000	1.560000	0.000%	45,289	+4.808%
2024-07-19	1.550000	1.570000	1.511000	1.560000	+1.961%	25,820	+4.808%
2024-07-18	1.549900	1.570000	1.520000	1.530000	-1.290%	52,575	+6.863%
2024-07-17	1.630000	1.630000	1.550000	1.550000	-4.785%	19,461	+5.484%
2024-07-16	1.520000	1.645000	1.520000	1.627900	+6.399%	69,549	+0.436%
2024-07-15	1.530000	1.576000	1.520000	1.530000	-0.649%	73,503	+6.863%
2024-07-12	1.630000	1.650000	1.520000	1.540000	-6.098%	71,691	+6.169%
2024-07-11	1.550000	1.640000	1.540100	1.640000	+7.190%	37,686	-0.305%
2024-07-10	1.500000	1.560000	1.500000	1.530000	0.000%	79,437	+6.863%
2024-07-09	1.530000	1.550000	1.485000	1.530000	-0.649%	85,422	+6.863%
2024-07-08	1.530000	1.570000	1.530000	1.540000	+0.654%	23,886	+6.169%
2024-07-05	1.490000	1.530000	1.490000	1.530000	+3.378%	18,692	+6.863%
2024-07-03	1.500000	1.500000	1.460000	1.480000	-1.333%	28,804	+10.473%
2024-07-02	1.490000	1.500000	1.460100	1.500000	+0.671%	52,171	+9.000%
2024-07-01	1.490000	1.500000	1.460000	1.490000	+1.361%	20,632	+9.732%
2024-06-28	1.500000	1.510000	1.470000	1.470000	-1.342%	31,067	+11.224%
2024-06-27	1.509900	1.510000	1.490000	1.490000	-1.325%	16,613	+9.732%
2024-06-26	1.475000	1.520000	1.470000	1.510000	+3.425%	87,386	+8.278%
2024-06-25	1.490000	1.490000	1.440000	1.460000	-4.575%	69,763	+11.986%
2024-06-24	1.460000	1.530000	1.450000	1.530000	+6.993%	87,488	+6.863%
2024-06-21	1.440000	1.470000	1.430000	1.430000	-2.055%	102,913	+14.336%
2024-06-20	1.410000	1.480000	1.310000	1.460000	+4.286%	57,550	+11.986%
2024-06-18	1.350000	1.435000	1.350000	1.400000	-1.408%	53,936	+16.786%
2024-06-17	1.440000	1.466900	1.390100	1.420000	-3.401%	128,472	+15.141%
2024-06-14	1.490000	1.500000	1.440000	1.470000	-1.672%	50,139	+11.224%
2024-06-13	1.520000	1.610000	1.490000	1.495000	-2.288%	207,750	+9.365%
2024-06-12	1.510000	1.560000	1.465000	1.530000	+0.328%	46,991	+6.863%
2024-06-11	1.590000	1.590000	1.510000	1.525000	-4.688%	34,654	+7.213%
2024-06-10	1.600000	1.640000	1.550000	1.600000	+1.266%	34,870	+2.188%
2024-06-07	1.590000	1.660000	1.520000	1.580000	-3.659%	106,735	+3.481%
2024-06-06	1.590000	1.660000	1.565700	1.640000	+1.863%	98,287	-0.305%
2024-06-05	1.491000	1.680000	1.490000	1.610000	+8.054%	112,354	+1.553%
2024-06-04	1.410000	1.490000	1.380000	1.490000	+3.472%	87,712	+9.732%
2024-06-03	1.500000	1.528800	1.430100	1.440000	-3.356%	81,414	+13.542%
2024-05-31	1.570000	1.570000	1.490000	1.490000	-4.487%	51,242	+9.732%
2024-05-30	1.560000	1.647800	1.553100	1.560000	-1.266%	55,404	+4.808%
2024-05-29	1.610000	1.630000	1.580000	1.580000	-3.659%	52,363	+3.481%
2024-05-28	1.730000	1.730000	1.630000	1.640000	-4.094%	59,012	-0.305%
2024-05-24	1.710000	1.760000	1.700000	1.710000	-1.441%	50,341	-4.386%
2024-05-23	1.800000	1.810000	1.700000	1.735000	-4.144%	74,680	-5.764%
2024-05-22	1.770000	1.820000	1.750000	1.810000	+2.260%	109,785	-9.669%
2024-05-21	1.710000	1.805000	1.700000	1.770000	+3.509%	112,317	-7.627%
2024-05-20	1.720000	1.800000	1.700000	1.710000	-1.441%	49,170	-4.386%
2024-05-17	1.720000	1.790800	1.680000	1.735000	+2.663%	127,633	-5.764%
2024-05-16	1.720000	1.750000	1.685000	1.690000	+1.807%	120,238	-3.254%
2024-05-15	1.720000	1.730000	1.620000	1.660000	-2.353%	111,257	-1.506%
2024-05-14	1.700000	1.760000	1.690000	1.700000	-1.146%	47,102	-3.824%
2024-05-13	1.690000	1.799900	1.690000	1.719700	-2.290%	80,300	-4.925%
2024-05-10	1.930000	1.930000	1.760000	1.760000	-1.676%	87,231	-7.102%
2024-05-09	1.870000	1.870000	1.780000	1.790000	-0.556%	91,819	-8.659%
2024-05-08	1.780000	1.850000	1.750000	1.800000	0.000%	102,974	-9.167%
2024-05-07	1.830000	1.835000	1.800000	1.800000	-1.639%	22,130	-9.167%
2024-05-06	1.810000	1.840000	1.800100	1.830000	-0.543%	9,850	-10.656%
2024-05-03	1.900000	1.900000	1.790000	1.840000	-0.541%	40,469	-11.141%
2024-05-02	1.840000	1.870000	1.840000	1.850000	+0.543%	10,887	-11.622%
2024-05-01	1.870000	1.881400	1.840000	1.840000	-1.340%	22,960	-11.141%
2024-04-30	1.870000	1.875000	1.830000	1.865000	+0.811%	33,610	-12.332%
2024-04-29	1.870000	1.880000	1.820000	1.850000	-1.070%	23,340	-11.622%
2024-04-26	1.821600	1.880000	1.821600	1.870000	-0.532%	29,786	-12.567%
2024-04-25	1.830000	1.900000	1.820000	1.880000	0.000%	26,867	-13.032%
2024-04-24	1.890000	1.890000	1.855000	1.880000	+0.535%	29,806	-13.032%
2024-04-23	1.860000	1.900000	1.790000	1.870000	+2.186%	17,348	-12.567%
2024-04-22	1.810000	1.850000	1.800000	1.830000	+1.105%	17,670	-10.656%
2024-04-19	1.830000	1.870000	1.805000	1.810000	-2.162%	59,943	-9.669%
2024-04-18	1.840000	1.850000	1.790000	1.850000	+1.648%	46,757	-11.622%
2024-04-17	1.820000	1.859600	1.820000	1.820000	-1.087%	25,131	-10.165%
2024-04-16	1.900000	1.903300	1.820000	1.840000	-4.663%	74,884	-11.141%
2024-04-15	2.070000	2.070000	1.900000	1.930000	-2.030%	59,789	-15.285%
2024-04-12	1.950000	1.980000	1.940000	1.970000	0.000%	45,676	-17.005%
2024-04-11	2.000000	2.028000	1.970000	1.970000	-1.500%	48,792	-17.005%
2024-04-10	2.030000	2.040000	1.960000	2.000000	-1.478%	36,310	-18.250%
2024-04-09	1.995000	2.035000	1.950000	2.030000	+2.010%	64,853	-19.458%
2024-04-08	1.970000	2.020000	1.920000	1.990000	-0.500%	69,965	-17.839%
2024-04-05	1.970000	2.010000	1.880000	2.000000	0.000%	85,474	-18.250%
2024-04-04	1.850000	2.010000	1.850000	2.000000	+8.108%	138,648	-18.250%
2024-04-03	1.919900	1.930000	1.830000	1.850000	-1.596%	85,996	-11.622%
2024-04-02	1.890000	1.940200	1.870000	1.880000	-2.591%	25,050	-13.032%
2024-04-01	2.010000	2.010000	1.920000	1.930000	-3.500%	49,794	-15.285%
2024-03-28	1.900000	2.030000	1.900000	2.000000	+5.820%	113,386	-18.250%
2024-03-27	1.910000	1.930000	1.810000	1.890000	-1.305%	71,442	-13.492%
2024-03-26	1.920000	2.000000	1.900000	1.915000	-0.260%	117,596	-14.621%
2024-03-25	1.930000	1.940000	1.895000	1.920000	+1.587%	57,624	-14.844%
2024-03-22	1.950000	1.970000	1.890000	1.890000	-4.545%	68,933	-13.492%
2024-03-21	1.940000	2.000000	1.900000	1.980000	+2.857%	135,513	-17.424%
2024-03-20	2.150000	2.150000	1.870000	1.925000	-11.697%	311,930	-15.065%
2024-03-19	1.950000	2.180000	1.940000	2.180000	+9.548%	244,088	-25.000%
2024-03-18	1.940000	2.000000	1.910000	1.990000	+3.109%	161,373	-17.839%
2024-03-15	1.930000	2.050000	1.910000	1.930000	-3.015%	61,570	-15.285%
2024-03-14	1.930000	2.020000	1.820000	1.990000	+2.577%	91,963	-17.839%
2024-03-13	1.740000	2.010000	1.740000	1.940000	+9.605%	86,019	-15.722%
2024-03-12	1.990000	1.990000	1.740000	1.770000	-9.694%	140,825	-7.627%
2024-03-11	2.140000	2.180000	1.950000	1.960000	-10.092%	54,261	-16.582%
2024-03-08	2.250000	2.250000	2.140000	2.180000	-0.909%	78,687	-25.000%
2024-03-07	2.200000	2.240000	2.100000	2.200000	+4.265%	135,736	-25.682%
2024-03-06	2.070000	2.170000	2.070000	2.110000	-1.171%	75,930	-22.512%
2024-03-05	2.200000	2.230000	2.000000	2.135000	-3.829%	155,527	-23.419%
2024-03-04	1.930000	2.230000	1.930000	2.220000	+15.625%	242,000	-26.351%
2024-03-01	1.940000	1.960000	1.890000	1.920000	+0.524%	28,641	-14.844%
2024-02-29	1.910000	1.960000	1.850000	1.910000	+3.804%	78,180	-14.398%
2024-02-28	1.880000	2.030000	1.840000	1.840000	0.000%	234,081	-11.141%
2024-02-27	1.740000	1.855000	1.740000	1.840000	+6.358%	52,042	-11.141%
2024-02-26	1.580000	1.730000	1.560000	1.730000	+6.790%	45,448	-5.491%
2024-02-23	1.660000	1.660000	1.590000	1.620000	-3.571%	48,128	+0.926%
2024-02-22	1.720000	1.721000	1.600000	1.680000	-1.754%	56,383	-2.679%
2024-02-21	1.730000	1.730000	1.655200	1.710000	-0.500%	18,654	-4.386%
2024-02-20	1.790000	1.790000	1.700000	1.718600	-5.050%	18,961	-4.864%
2024-02-16	1.720000	1.839900	1.720000	1.810000	+1.685%	54,666	-9.669%
2024-02-15	1.650000	1.780000	1.650000	1.780000	+5.952%	50,582	-8.146%
2024-02-14	1.730000	1.810000	1.650000	1.680000	+0.599%	74,457	-2.679%
2024-02-13	1.820000	1.820000	1.650000	1.670000	-11.170%	46,184	-2.096%
2024-02-12	1.750000	1.900000	1.750000	1.880000	+6.215%	105,494	-13.032%
2024-02-09	1.640000	1.820000	1.640000	1.770000	+9.938%	73,776	-7.627%
2024-02-08	1.580000	1.640000	1.574300	1.610000	+0.625%	31,192	+1.553%
2024-02-07	1.630000	1.650000	1.572900	1.600000	-0.621%	42,734	+2.188%

.dark-mode .NjttWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NjttWt{ color: #333333; background-color: white; border: 2px solid #333333; }MOGOMogo Inc. Common Sharesstock NASDAQ

MOGO
Mogo Inc. Common Shares
stock NASDAQ