Dark

MOGO
Mogo Inc. Common Shares
stock NASDAQ

Inactive

Dec 31, 2025

1.07USD+3.883%(+0.04)161,453

Pre-market

0.00USD-100.000%(-1.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	1.030000	1.100000	1.030000	1.070000	+3.883%	161,453	0.000%
2025-12-30	1.020000	1.070000	1.008600	1.030000	0.000%	212,005	+3.883%
2025-12-29	1.040000	1.100000	1.030000	1.030000	-0.962%	154,160	+3.883%
2025-12-26	1.090000	1.090000	1.020000	1.040000	-5.455%	191,956	+2.885%
2025-12-24	1.110000	1.130000	1.100000	1.100000	0.000%	48,260	-2.727%
2025-12-23	1.110000	1.135000	1.100000	1.100000	-2.655%	135,101	-2.727%
2025-12-22	1.110000	1.145000	1.110000	1.130000	+1.802%	183,552	-5.310%
2025-12-19	1.110000	1.130000	1.095000	1.110000	0.000%	64,644	-3.604%
2025-12-18	1.120000	1.145000	1.095000	1.110000	+0.909%	97,231	-3.604%
2025-12-17	1.110000	1.160000	1.100000	1.100000	-1.786%	155,128	-2.727%
2025-12-16	1.100000	1.138900	1.090000	1.120000	+1.818%	69,645	-4.464%
2025-12-15	1.150000	1.165000	1.100000	1.100000	-4.348%	88,056	-2.727%
2025-12-12	1.190000	1.190000	1.150000	1.150000	-0.862%	148,298	-6.957%
2025-12-11	1.200000	1.200000	1.160000	1.160000	-2.521%	178,920	-7.759%
2025-12-10	1.190000	1.215000	1.140000	1.190000	-1.653%	206,176	-10.084%
2025-12-09	1.160000	1.220000	1.150000	1.210000	+2.542%	135,753	-11.570%
2025-12-08	1.200000	1.210100	1.150000	1.180000	-0.840%	136,753	-9.322%
2025-12-05	1.210000	1.230000	1.190000	1.190000	-1.653%	46,961	-10.084%
2025-12-04	1.210000	1.240000	1.203400	1.210000	-2.811%	61,394	-11.570%
2025-12-03	1.210000	1.250000	1.200000	1.245000	+2.049%	53,426	-14.056%
2025-12-02	1.220000	1.230000	1.181200	1.220000	+2.521%	53,813	-12.295%
2025-12-01	1.260000	1.260000	1.190000	1.190000	-7.393%	38,075	-10.084%
2025-11-28	1.290000	1.300000	1.270000	1.285000	+1.181%	67,992	-16.732%
2025-11-26	1.210000	1.298700	1.210000	1.270000	+4.959%	72,138	-15.748%
2025-11-25	1.220000	1.250000	1.180000	1.210000	-0.820%	77,257	-11.570%
2025-11-24	1.130000	1.230000	1.110000	1.220000	+5.172%	121,171	-12.295%
2025-11-21	1.130000	1.190000	1.120000	1.160000	+4.505%	170,062	-7.759%
2025-11-20	1.210000	1.240000	1.090000	1.110000	-5.128%	261,354	-3.604%
2025-11-19	1.230000	1.255000	1.160000	1.170000	-6.400%	126,225	-8.547%
2025-11-18	1.230000	1.250000	1.175000	1.250000	+4.167%	104,464	-14.400%
2025-11-17	1.220000	1.260000	1.180000	1.200000	-2.439%	110,973	-10.833%
2025-11-14	1.200000	1.280000	1.200000	1.230000	-1.600%	162,776	-13.008%
2025-11-13	1.320000	1.360000	1.240000	1.250000	-6.716%	214,284	-14.400%
2025-11-12	1.340000	1.380000	1.310000	1.340000	0.000%	145,717	-20.149%
2025-11-11	1.335000	1.340000	1.304200	1.340000	0.000%	131,648	-20.149%
2025-11-10	1.380000	1.400000	1.310000	1.340000	-4.286%	297,695	-20.149%
2025-11-07	1.365000	1.450000	1.310000	1.400000	-1.408%	244,152	-23.571%
2025-11-06	1.550000	1.550000	1.410000	1.420000	-7.190%	148,272	-24.648%
2025-11-05	1.520000	1.540000	1.480100	1.530000	+3.378%	110,540	-30.065%
2025-11-04	1.520000	1.550000	1.465000	1.480000	-5.128%	87,799	-27.703%
2025-11-03	1.570000	1.590000	1.530000	1.560000	0.000%	120,330	-31.410%
2025-10-31	1.540000	1.598300	1.540000	1.560000	0.000%	137,404	-31.410%
2025-10-30	1.580000	1.600000	1.540000	1.560000	-2.500%	109,051	-31.410%
2025-10-29	1.640000	1.670000	1.590000	1.600000	-3.030%	141,539	-33.125%
2025-10-28	1.690000	1.690000	1.610000	1.650000	-1.786%	176,571	-35.152%
2025-10-27	1.730000	1.731000	1.680000	1.680000	-2.890%	175,130	-36.310%
2025-10-24	1.750000	1.750000	1.700000	1.730000	+1.765%	122,913	-38.150%
2025-10-23	1.660000	1.739700	1.660000	1.700000	+1.190%	76,151	-37.059%
2025-10-22	1.750000	1.760000	1.655000	1.680000	-4.545%	249,672	-36.310%
2025-10-21	1.760000	1.780000	1.720000	1.760000	-0.565%	106,086	-39.205%
2025-10-20	1.780000	1.790000	1.740000	1.770000	+1.143%	104,636	-39.548%
2025-10-17	1.810000	1.810000	1.730000	1.750000	-3.846%	194,190	-38.857%
2025-10-16	1.850000	1.870000	1.760600	1.820000	-1.622%	241,891	-41.209%
2025-10-15	1.880000	1.889900	1.815000	1.850000	0.000%	116,189	-42.162%
2025-10-14	1.810000	1.887800	1.780000	1.850000	-0.538%	124,139	-42.162%
2025-10-13	1.820000	1.880000	1.800000	1.860000	+2.198%	127,797	-42.473%
2025-10-10	1.910000	1.915000	1.800000	1.820000	-4.712%	266,508	-41.209%
2025-10-09	1.930000	1.960000	1.865000	1.910000	-1.546%	193,269	-43.979%
2025-10-08	1.970000	1.990000	1.930000	1.940000	-1.020%	185,632	-44.845%
2025-10-07	2.020000	2.040000	1.920000	1.960000	-2.970%	389,381	-45.408%
2025-10-06	2.040000	2.070000	2.000000	2.020000	+1.508%	318,854	-47.030%
2025-10-03	1.980000	2.040000	1.940000	1.990000	0.000%	237,912	-46.231%
2025-10-02	1.870000	2.010000	1.850000	1.990000	+6.417%	382,319	-46.231%
2025-10-01	1.840000	1.910000	1.820000	1.870000	+3.315%	208,733	-42.781%
2025-09-30	1.840000	1.886000	1.780000	1.810000	-1.630%	155,327	-40.884%
2025-09-29	1.790000	1.870000	1.775000	1.840000	+3.371%	194,775	-41.848%
2025-09-26	1.860000	1.860000	1.770000	1.780000	-2.198%	139,566	-39.888%
2025-09-25	1.860000	1.885000	1.785000	1.820000	-3.191%	219,311	-41.209%
2025-09-24	1.870000	1.900000	1.845000	1.880000	+2.174%	182,288	-43.085%
2025-09-23	1.910000	1.960000	1.825000	1.840000	-4.167%	271,493	-41.848%
2025-09-22	1.950000	1.990000	1.880000	1.920000	-3.030%	272,986	-44.271%
2025-09-19	1.940000	1.995000	1.900100	1.980000	+2.591%	222,178	-45.960%
2025-09-18	1.880000	2.000000	1.835000	1.930000	+3.763%	604,825	-44.560%
2025-09-17	1.840000	1.900000	1.840000	1.860000	+1.087%	168,096	-42.473%
2025-09-16	1.790000	1.850000	1.780000	1.840000	+2.222%	191,422	-41.848%
2025-09-15	1.870000	1.900000	1.790000	1.800000	-6.250%	359,381	-40.556%
2025-09-12	1.860000	1.920000	1.810100	1.920000	+4.348%	273,078	-44.271%
2025-09-11	1.800000	1.860000	1.751300	1.840000	+3.955%	446,480	-41.848%
2025-09-10	1.770000	1.790000	1.750000	1.770000	0.000%	255,972	-39.548%
2025-09-09	1.790000	1.820000	1.760000	1.770000	-1.117%	284,837	-39.548%
2025-09-08	1.800000	1.845100	1.755000	1.790000	-2.186%	298,408	-40.223%
2025-09-05	1.800000	1.840000	1.720000	1.830000	+3.977%	254,037	-41.530%
2025-09-04	1.830000	1.830000	1.750000	1.760000	-2.762%	114,528	-39.205%
2025-09-03	1.790000	1.850000	1.790000	1.810000	0.000%	224,055	-40.884%
2025-09-02	1.770000	1.830000	1.750000	1.810000	-0.549%	152,293	-40.884%
2025-08-29	1.870000	1.870000	1.765000	1.820000	-2.151%	253,345	-41.209%
2025-08-28	1.920000	1.920000	1.855000	1.860000	-3.125%	233,531	-42.473%
2025-08-27	1.880000	1.950000	1.847500	1.920000	+3.784%	432,689	-44.271%
2025-08-26	1.860000	1.880000	1.821000	1.850000	-1.070%	201,177	-42.162%
2025-08-25	1.820000	1.940000	1.775000	1.870000	+4.469%	495,525	-42.781%
2025-08-22	1.720000	1.799400	1.690000	1.790000	+5.917%	339,350	-40.223%
2025-08-21	1.720000	1.720000	1.690000	1.690000	-1.744%	96,131	-36.686%
2025-08-20	1.680000	1.730000	1.630000	1.720000	+2.381%	177,160	-37.791%
2025-08-19	1.710000	1.760000	1.675000	1.680000	-3.448%	238,594	-36.310%
2025-08-18	1.680000	1.810000	1.680000	1.740000	+2.959%	398,684	-38.506%
2025-08-15	1.760000	1.760000	1.670000	1.690000	-3.429%	234,618	-36.686%
2025-08-14	1.770000	1.770000	1.690000	1.750000	-1.685%	190,704	-38.857%
2025-08-13	1.730000	1.799500	1.730000	1.780000	+1.714%	310,180	-39.888%
2025-08-12	1.690000	1.780000	1.670000	1.750000	+4.167%	336,202	-38.857%
2025-08-11	1.710000	1.749900	1.680000	1.680000	+1.818%	214,096	-36.310%
2025-08-08	1.660000	1.740000	1.650000	1.650000	-4.070%	202,660	-35.152%
2025-08-07	1.670000	1.770000	1.640000	1.720000	+4.878%	525,656	-37.791%
2025-08-06	1.600000	1.670000	1.595000	1.640000	+1.863%	285,778	-34.756%
2025-08-05	1.600000	1.650000	1.560000	1.610000	+0.625%	182,062	-33.540%
2025-08-04	1.550000	1.647400	1.550000	1.600000	+3.226%	136,889	-33.125%
2025-08-01	1.580000	1.620000	1.550000	1.550000	-3.727%	216,131	-30.968%
2025-07-31	1.600000	1.650000	1.600000	1.610000	-0.617%	216,146	-33.540%
2025-07-30	1.710000	1.710000	1.620000	1.620000	+1.250%	515,179	-33.951%
2025-07-29	1.690000	1.719600	1.600000	1.600000	-6.433%	478,387	-33.125%
2025-07-28	1.810000	1.830000	1.710000	1.710000	-5.525%	375,355	-37.427%
2025-07-25	1.890000	1.900000	1.800000	1.810000	-5.236%	499,755	-40.884%
2025-07-24	1.940000	1.959900	1.890000	1.910000	-2.551%	500,099	-43.979%
2025-07-23	2.040000	2.060000	1.930000	1.960000	-3.922%	579,829	-45.408%
2025-07-22	2.020000	2.055000	1.900000	2.040000	+0.990%	809,085	-47.549%
2025-07-21	1.950000	2.110000	1.930000	2.020000	+5.759%	2,447,372	-47.030%
2025-07-18	1.970000	1.980600	1.910000	1.910000	-3.046%	427,584	-43.979%
2025-07-17	2.010000	2.010000	1.945500	1.970000	-1.005%	428,757	-45.685%
2025-07-16	1.925000	2.010000	1.870000	1.990000	+4.188%	785,386	-46.231%
2025-07-15	1.980000	1.980000	1.870500	1.910000	-2.551%	796,403	-43.979%
2025-07-14	1.990000	1.999900	1.900000	1.960000	-2.000%	1,095,099	-45.408%
2025-07-11	2.120000	2.120000	2.000000	2.000000	-1.478%	4,920,788	-46.500%
2025-07-10	1.870000	2.080000	1.870000	2.030000	+8.556%	1,678,469	-47.291%
2025-07-09	1.900000	1.988861	1.850000	1.870000	-4.592%	1,593,507	-42.781%
2025-07-08	1.940000	2.110000	1.850000	1.960000	-1.508%	1,946,381	-45.408%
2025-07-07	2.170000	2.180000	1.960000	1.990000	-9.545%	2,511,286	-46.231%
2025-07-03	2.430000	2.670000	2.040000	2.200000	-14.397%	13,049,659	-51.364%
2025-07-02	3.480000	3.830000	2.320000	2.570000	+112.397%	267,085,045	-58.366%
2025-07-01	1.230000	1.280000	1.170000	1.210000	-3.968%	279,007	-11.570%
2025-06-30	1.230000	1.299100	1.230000	1.260000	+2.439%	190,959	-15.079%
2025-06-27	1.273600	1.280000	1.220000	1.230000	-1.600%	94,673	-13.008%
2025-06-26	1.250000	1.275000	1.230000	1.250000	-0.794%	91,328	-14.400%
2025-06-25	1.250000	1.310000	1.250000	1.260000	+0.800%	104,046	-15.079%
2025-06-24	1.200000	1.275000	1.150000	1.250000	+5.932%	110,609	-14.400%
2025-06-23	1.180000	1.200000	1.155000	1.180000	-0.840%	104,731	-9.322%
2025-06-20	1.190000	1.230000	1.170000	1.190000	-1.653%	114,071	-10.084%
2025-06-18	1.180000	1.240000	1.160000	1.210000	+2.542%	148,477	-11.570%
2025-06-17	1.250000	1.250000	1.155000	1.180000	-3.279%	212,569	-9.322%
2025-06-16	1.280000	1.283000	1.210000	1.220000	-1.613%	261,465	-12.295%
2025-06-13	1.250000	1.290000	1.240000	1.240000	-3.876%	150,941	-13.710%
2025-06-12	1.260000	1.310000	1.260000	1.290000	+2.381%	86,129	-17.054%
2025-06-11	1.280000	1.298100	1.260000	1.260000	-1.563%	107,286	-15.079%
2025-06-10	1.300000	1.310100	1.270000	1.280000	-1.538%	104,469	-16.406%
2025-06-09	1.370000	1.370000	1.280000	1.300000	-3.704%	407,731	-17.692%
2025-06-06	1.340000	1.370000	1.290000	1.350000	+3.846%	112,608	-20.741%
2025-06-05	1.350000	1.365000	1.295000	1.300000	-3.704%	156,279	-17.692%
2025-06-04	1.390000	1.410000	1.350000	1.350000	-2.174%	217,298	-20.741%
2025-06-03	1.370000	1.443000	1.345000	1.380000	0.000%	112,069	-22.464%
2025-06-02	1.420000	1.469600	1.370000	1.380000	-2.128%	145,204	-22.464%
2025-05-30	1.450000	1.490000	1.400000	1.410000	-2.083%	222,273	-24.113%
2025-05-29	1.630000	1.630000	1.420000	1.440000	-9.434%	403,378	-25.694%
2025-05-28	1.560000	1.620000	1.550000	1.590000	+3.922%	470,968	-32.704%
2025-05-27	1.485000	1.560000	1.460000	1.530000	+5.517%	484,859	-30.065%
2025-05-23	1.350000	1.510000	1.350000	1.450000	+4.317%	344,180	-26.207%
2025-05-22	1.330000	1.460000	1.330000	1.390000	+5.303%	528,623	-23.022%
2025-05-21	1.300000	1.380000	1.280000	1.320000	+1.538%	470,942	-18.939%
2025-05-20	1.300000	1.370000	1.260000	1.300000	-2.256%	506,596	-17.692%
2025-05-19	1.240000	1.420000	1.200000	1.330000	+3.906%	552,567	-19.549%
2025-05-16	1.260000	1.330000	1.230000	1.280000	0.000%	663,158	-16.406%
2025-05-15	1.190000	1.390000	1.180000	1.280000	-2.290%	1,348,259	-16.406%
2025-05-14	1.250000	1.390000	1.180000	1.310000	-14.379%	4,518,431	-18.321%
2025-05-13	1.010000	2.730000	1.010000	1.530000	+53.522%	132,109,529	-30.065%
2025-05-12	0.995000	0.996600	0.910000	0.996600	+0.001%	87,768	+7.365%
2025-05-09	1.060000	1.060000	0.910000	0.996590	-6.423%	144,447	+7.366%
2025-05-08	1.210000	1.210000	1.050000	1.065000	-3.182%	237,273	+0.469%
2025-05-07	1.130000	1.150000	1.060000	1.100000	-2.655%	93,254	-2.727%
2025-05-06	1.190000	1.190000	1.050000	1.130000	+3.670%	94,351	-5.310%
2025-05-05	1.250000	1.250000	1.070000	1.090000	-8.403%	168,815	-1.835%
2025-05-02	1.050000	1.320000	0.980300	1.190000	+21.416%	465,373	-10.084%
2025-05-01	0.891000	0.990000	0.891000	0.980100	+8.900%	39,549	+9.173%
2025-04-30	1.010000	1.010000	0.850100	0.900000	-7.503%	54,478	+18.889%
2025-04-29	0.930000	0.980000	0.930000	0.973001	+5.577%	46,290	+9.969%
2025-04-28	0.990000	0.990000	0.885600	0.921600	-5.959%	158,666	+16.102%
2025-04-25	1.000100	1.010000	0.980000	0.980000	-2.000%	14,675	+9.184%
2025-04-24	1.000000	1.060000	0.960000	1.000000	-3.846%	91,857	+7.000%
2025-04-23	0.880000	1.079900	0.880000	1.040000	+20.930%	291,969	+2.885%
2025-04-22	0.801000	0.860000	0.800000	0.860000	+7.232%	46,571	+24.419%
2025-04-21	0.810300	0.838000	0.802000	0.802000	0.000%	15,050	+33.416%
2025-04-17	0.800000	0.849500	0.800000	0.802000	+1.263%	24,930	+33.416%
2025-04-16	0.820000	0.830200	0.789601	0.792000	-4.601%	15,032	+35.101%
2025-04-15	0.820000	0.835000	0.800000	0.830200	-1.751%	38,203	+28.885%
2025-04-14	0.810000	0.850000	0.810000	0.845000	+4.489%	5,345	+26.627%
2025-04-11	0.790000	0.837484	0.790000	0.808700	+4.890%	5,247	+32.311%
2025-04-10	0.879300	0.879300	0.770500	0.771000	-12.386%	93,376	+38.781%
2025-04-09	0.750000	0.949900	0.750000	0.880000	+17.333%	190,032	+21.591%
2025-04-08	0.847900	0.847900	0.750000	0.750000	-11.546%	39,735	+42.667%
2025-04-07	0.809000	0.847900	0.740000	0.847900	+5.987%	17,981	+26.194%
2025-04-04	0.840000	0.849800	0.762001	0.800000	-4.762%	47,826	+33.750%
2025-04-03	0.880000	0.897900	0.840000	0.840000	-5.619%	61,515	+27.381%
2025-04-02	0.910000	0.920824	0.860100	0.890010	-1.110%	34,479	+20.223%
2025-04-01	0.865200	0.900000	0.843700	0.900000	+4.651%	36,670	+18.889%
2025-03-31	0.900983	0.900983	0.860000	0.860000	-4.444%	58,065	+24.419%
2025-03-28	0.950000	0.986000	0.890000	0.900000	-9.091%	111,400	+18.889%
2025-03-27	0.980000	0.999900	0.960000	0.990000	0.000%	11,929	+8.081%
2025-03-26	0.980000	0.990000	0.950000	0.990000	0.000%	68,719	+8.081%
2025-03-25	0.979900	0.997500	0.940000	0.990000	+1.020%	12,921	+8.081%
2025-03-24	0.970000	0.990000	0.957100	0.980000	+3.158%	26,015	+9.184%
2025-03-21	0.940000	0.959900	0.933000	0.950000	-1.031%	12,130	+12.632%
2025-03-20	1.170000	1.170000	0.920100	0.959900	-10.063%	95,243	+11.470%
2025-03-19	0.940000	1.070000	0.940000	1.067300	+14.887%	64,841	+0.253%
2025-03-18	0.940000	0.940000	0.920000	0.929000	-1.170%	14,994	+15.178%
2025-03-17	0.900000	0.960000	0.900000	0.940000	+4.444%	21,267	+13.830%
2025-03-14	0.890000	0.930000	0.890000	0.900000	+0.581%	91,477	+18.889%
2025-03-13	0.940000	0.940000	0.894800	0.894800	-4.809%	53,698	+19.580%
2025-03-12	0.930000	0.970000	0.910000	0.940000	+3.297%	44,833	+13.830%
2025-03-11	0.920000	0.920000	0.882000	0.910000	-0.219%	19,136	+17.582%
2025-03-10	0.974800	0.990000	0.895000	0.912000	-9.254%	118,274	+17.325%
2025-03-07	0.966700	1.020000	0.940000	1.005000	+3.962%	62,887	+6.468%
2025-03-06	0.970000	1.011000	0.966700	0.966700	-3.330%	174,038	+10.686%
2025-03-05	1.000000	1.019900	0.940000	1.000000	+1.010%	100,247	+7.000%
2025-03-04	0.980000	1.000100	0.920400	0.990000	-3.883%	193,945	+8.081%
2025-03-03	1.100000	1.100000	1.010000	1.030000	-0.483%	82,321	+3.883%
2025-02-28	1.060000	1.080000	1.030000	1.035000	0.000%	80,725	+3.382%
2025-02-27	1.050000	1.050000	1.025000	1.035000	-2.358%	32,672	+3.382%
2025-02-26	1.040100	1.090000	1.040000	1.060000	+1.923%	23,488	+0.943%
2025-02-25	1.090000	1.100000	1.040000	1.040000	-5.455%	83,686	+2.885%
2025-02-24	1.140000	1.140000	1.100000	1.100000	-3.930%	30,112	-2.727%
2025-02-21	1.170000	1.190000	1.145000	1.145000	-2.966%	19,918	-6.550%
2025-02-20	1.180000	1.220000	1.135000	1.180000	-0.422%	60,436	-9.322%
2025-02-19	1.215800	1.215800	1.180000	1.185000	-2.469%	35,537	-9.705%
2025-02-18	1.230000	1.235000	1.203100	1.215000	-2.410%	43,547	-11.934%
2025-02-14	1.230000	1.265100	1.210100	1.245000	+1.633%	58,021	-14.056%
2025-02-13	1.182900	1.230000	1.182900	1.225000	+2.083%	31,920	-12.653%
2025-02-12	1.170000	1.230000	1.170000	1.200000	0.000%	55,535	-10.833%
2025-02-11	1.180000	1.230000	1.180000	1.200000	-0.826%	38,976	-10.833%
2025-02-10	1.250000	1.260000	1.200000	1.210000	-3.586%	98,431	-11.570%
2025-02-07	1.230400	1.295000	1.215000	1.255000	+0.803%	82,676	-14.741%
2025-02-06	1.260000	1.275000	1.230000	1.245000	-1.581%	76,734	-14.056%
2025-02-05	1.340000	1.340000	1.250000	1.265000	-4.167%	49,976	-15.415%
2025-02-04	1.240000	1.330000	1.240000	1.320000	+5.600%	49,025	-18.939%
2025-02-03	1.200000	1.340000	1.160000	1.250000	-5.303%	81,052	-14.400%
2025-01-31	1.320000	1.350000	1.310000	1.320000	-1.859%	18,027	-18.939%
2025-01-30	1.290000	1.370000	1.290000	1.345000	+4.264%	112,380	-20.446%
2025-01-29	1.280000	1.310000	1.280000	1.290000	0.000%	40,236	-17.054%
2025-01-28	1.260000	1.310000	1.220000	1.290000	+1.575%	61,930	-17.054%
2025-01-27	1.270000	1.330000	1.260000	1.270000	-5.224%	26,276	-15.748%
2025-01-24	1.370000	1.370000	1.330000	1.340000	0.000%	92,734	-20.149%
2025-01-23	1.300000	1.350000	1.270000	1.340000	+5.098%	75,017	-20.149%
2025-01-22	1.310000	1.310000	1.250000	1.275000	-0.778%	99,714	-16.078%
2025-01-21	1.300000	1.300000	1.250000	1.285000	+2.800%	146,195	-16.732%
2025-01-17	1.250000	1.290000	1.220000	1.250000	+2.041%	49,714	-14.400%
2025-01-16	1.220000	1.250000	1.190000	1.225000	+1.240%	21,252	-12.653%
2025-01-15	1.220000	1.230000	1.200000	1.210000	+2.542%	9,653	-11.570%
2025-01-14	1.205000	1.229900	1.150000	1.180000	-1.667%	48,537	-9.322%
2025-01-13	1.250000	1.250000	1.160000	1.200000	-4.762%	98,660	-10.833%
2025-01-10	1.270000	1.280000	1.240000	1.260000	-0.787%	45,815	-15.079%
2025-01-08	1.310000	1.310100	1.270000	1.270000	-5.224%	122,843	-15.748%
2025-01-07	1.370000	1.374500	1.300500	1.340000	-1.471%	63,478	-20.149%
2025-01-06	1.340000	1.380000	1.310000	1.360000	+3.817%	98,556	-21.324%
2025-01-03	1.310000	1.329500	1.300000	1.310000	-1.504%	25,574	-18.321%
2025-01-02	1.370000	1.376400	1.305000	1.330000	-2.206%	24,893	-19.549%
2024-12-31	1.270000	1.360000	1.270000	1.360000	+4.615%	63,680	-21.324%
2024-12-30	1.280000	1.320000	1.270000	1.300000	0.000%	106,364	-17.692%
2024-12-27	1.340000	1.358300	1.265000	1.300000	-3.346%	68,791	-17.692%
2024-12-26	1.310000	1.350000	1.310000	1.345000	+1.509%	27,237	-20.446%
2024-12-24	1.300000	1.330000	1.280000	1.325000	+1.145%	67,770	-19.245%
2024-12-23	1.340000	1.340000	1.310000	1.310000	-2.963%	52,186	-18.321%
2024-12-20	1.360000	1.369900	1.325000	1.350000	+1.504%	48,325	-20.741%
2024-12-19	1.390000	1.390000	1.320000	1.330000	+0.758%	52,841	-19.549%
2024-12-18	1.460000	1.460000	1.320000	1.320000	-8.333%	218,507	-18.939%
2024-12-17	1.370000	1.445000	1.370000	1.440000	+3.597%	122,321	-25.694%
2024-12-16	1.370000	1.449900	1.340000	1.390000	+2.206%	62,432	-23.022%
2024-12-13	1.360000	1.370000	1.330000	1.360000	0.000%	67,673	-21.324%
2024-12-12	1.380000	1.420000	1.327400	1.360000	-1.449%	69,647	-21.324%
2024-12-11	1.420000	1.420000	1.352000	1.380000	-2.128%	112,395	-22.464%
2024-12-10	1.460000	1.470600	1.390700	1.410000	-1.399%	159,334	-24.113%
2024-12-09	1.520000	1.554100	1.420000	1.430000	-4.800%	98,489	-25.175%
2024-12-06	1.580000	1.595000	1.460000	1.502100	-4.325%	160,339	-28.766%
2024-12-05	1.650000	1.730000	1.550000	1.570000	-3.086%	97,236	-31.847%
2024-12-04	1.630000	1.630000	1.571900	1.620000	+0.621%	94,148	-33.951%
2024-12-03	1.570000	1.625000	1.550000	1.610000	-0.617%	88,885	-33.540%
2024-12-02	1.490000	1.630000	1.463100	1.620000	+9.091%	208,494	-33.951%
2024-11-29	1.470000	1.485000	1.433700	1.485000	+3.484%	40,529	-27.946%
2024-11-27	1.470000	1.490000	1.410000	1.435000	-1.375%	50,196	-25.436%
2024-11-26	1.470000	1.470000	1.420000	1.455000	-1.020%	44,309	-26.460%
2024-11-25	1.430000	1.480000	1.410000	1.470000	+2.797%	66,939	-27.211%
2024-11-22	1.500000	1.500000	1.390000	1.430000	-5.921%	125,878	-25.175%
2024-11-21	1.600000	1.600000	1.460000	1.520000	+0.662%	111,789	-29.605%
2024-11-20	1.510000	1.510000	1.480000	1.510000	0.000%	146,242	-29.139%
2024-11-19	1.430000	1.530000	1.360000	1.510000	+4.498%	204,036	-29.139%
2024-11-18	1.270000	1.500000	1.270000	1.445000	+12.451%	192,940	-25.952%
2024-11-15	1.310000	1.340000	1.270000	1.285000	-3.383%	63,371	-16.732%
2024-11-14	1.430000	1.440000	1.270000	1.330000	-5.674%	165,562	-19.549%
2024-11-13	1.470000	1.560000	1.380000	1.410000	-4.082%	270,374	-24.113%
2024-11-12	1.750000	1.950000	1.410000	1.470000	-8.125%	563,962	-27.211%
2024-11-11	1.380000	1.630000	1.364400	1.600000	+24.514%	580,970	-33.125%
2024-11-08	1.140000	1.310000	1.140000	1.285000	+13.216%	474,551	-16.732%
2024-11-07	1.060000	1.135000	1.060000	1.135000	+6.075%	112,722	-5.727%
2024-11-06	1.020000	1.080000	0.960000	1.070000	+10.309%	203,143	0.000%
2024-11-05	0.951300	0.979999	0.951300	0.970000	+1.042%	30,044	+10.309%
2024-11-04	0.970000	0.980000	0.960000	0.960000	+1.053%	12,821	+11.458%
2024-11-01	0.980000	0.980000	0.940000	0.950000	-1.991%	33,516	+12.632%
2024-10-31	0.970000	0.980000	0.950100	0.969300	-0.072%	21,230	+10.389%
2024-10-30	0.975000	0.990000	0.960200	0.970000	0.000%	54,962	+10.309%
2024-10-29	0.990000	1.010000	0.960000	0.970000	-2.020%	95,861	+10.309%
2024-10-28	1.000000	1.019800	0.980000	0.990000	-1.980%	76,731	+8.081%
2024-10-25	1.047800	1.047800	1.000000	1.010000	0.000%	21,856	+5.941%
2024-10-24	1.060000	1.070000	1.005000	1.010000	-0.980%	28,227	+5.941%
2024-10-23	1.050000	1.060000	1.010000	1.020000	-2.392%	30,245	+4.902%
2024-10-22	1.050000	1.070000	1.040000	1.045000	-0.948%	34,361	+2.392%
2024-10-21	1.100000	1.101400	1.040000	1.055000	-3.211%	17,800	+1.422%
2024-10-18	1.050000	1.100000	1.040000	1.090000	+3.810%	54,744	-1.835%
2024-10-17	1.012100	1.050000	1.012100	1.050000	+4.478%	19,561	+1.905%
2024-10-16	1.020000	1.050000	1.000000	1.005000	-1.471%	56,605	+6.468%
2024-10-15	1.030000	1.065000	1.020000	1.020000	-0.971%	44,234	+4.902%
2024-10-14	1.060000	1.080000	1.030000	1.030000	-2.830%	18,238	+3.883%
2024-10-11	1.070000	1.070000	1.030000	1.060000	-0.935%	20,963	+0.943%
2024-10-10	1.030000	1.070000	1.030000	1.070000	+1.905%	13,868	0.000%
2024-10-09	1.119200	1.130000	1.050000	1.050000	-5.405%	14,828	+1.905%
2024-10-08	1.110000	1.128400	1.109000	1.110000	-1.333%	12,229	-3.604%
2024-10-07	1.130000	1.140000	1.120000	1.125000	-1.747%	27,164	-4.889%
2024-10-04	1.170000	1.175000	1.130000	1.145000	-2.137%	28,035	-6.550%
2024-10-03	1.160000	1.174000	1.160000	1.170000	-0.426%	7,357	-8.547%
2024-10-02	1.150000	1.184100	1.150000	1.175000	-1.261%	10,699	-8.936%
2024-10-01	1.190000	1.229500	1.170000	1.190000	0.000%	25,799	-10.084%
2024-09-30	1.180000	1.210000	1.180000	1.190000	-0.418%	36,840	-10.084%
2024-09-27	1.210100	1.210100	1.180000	1.195000	-2.049%	11,013	-10.460%
2024-09-26	1.190000	1.240000	1.180000	1.220000	+1.667%	19,066	-12.295%
2024-09-25	1.200000	1.220000	1.170000	1.200000	-0.233%	13,040	-10.833%
2024-09-24	1.160000	1.210000	1.160000	1.202800	+3.690%	7,654	-11.041%
2024-09-23	1.180000	1.190000	1.130100	1.160000	-1.695%	24,442	-7.759%
2024-09-20	1.210000	1.210000	1.180000	1.180000	-3.279%	4,718	-9.322%
2024-09-19	1.230000	1.230000	1.210000	1.220000	0.000%	9,019	-12.295%
2024-09-18	1.190000	1.280000	1.190000	1.220000	+0.826%	78,345	-12.295%
2024-09-17	1.140000	1.220000	1.140000	1.210000	+8.036%	75,500	-11.570%
2024-09-16	1.140000	1.160000	1.120000	1.120000	-3.030%	7,727	-4.464%
2024-09-13	1.130000	1.160000	1.130000	1.155000	+2.667%	14,072	-7.359%
2024-09-12	1.090000	1.150000	1.090000	1.125000	+2.273%	40,742	-4.889%
2024-09-11	1.150000	1.150000	1.100000	1.100000	-4.348%	23,692	-2.727%
2024-09-10	1.190000	1.190000	1.140000	1.150000	-2.128%	22,406	-6.957%
2024-09-09	1.210000	1.220000	1.170000	1.175000	-2.083%	17,263	-8.936%
2024-09-06	1.230000	1.230300	1.190000	1.200000	-3.226%	20,099	-10.833%
2024-09-05	1.230000	1.250000	1.230000	1.240000	-0.800%	10,100	-13.710%
2024-09-04	1.230000	1.251900	1.230000	1.250000	+1.626%	9,117	-14.400%
2024-09-03	1.230000	1.235000	1.225000	1.230000	-0.405%	26,842	-13.008%
2024-08-30	1.240000	1.240000	1.222300	1.235000	-0.057%	13,683	-13.360%
2024-08-29	1.219900	1.240000	1.219900	1.235700	+0.463%	10,232	-13.409%
2024-08-28	1.250000	1.250000	1.200000	1.230000	-1.600%	19,316	-13.008%
2024-08-27	1.250000	1.260000	1.239000	1.250000	-1.186%	7,981	-14.400%
2024-08-26	1.260000	1.270000	1.230000	1.265000	-0.784%	24,008	-15.415%
2024-08-23	1.200000	1.300000	1.200000	1.275000	+4.508%	33,448	-16.078%
2024-08-22	1.240000	1.260000	1.210000	1.220000	-2.400%	39,056	-12.295%
2024-08-21	1.270000	1.288600	1.240100	1.250000	0.000%	12,256	-14.400%
2024-08-20	1.290000	1.350000	1.240000	1.250000	-4.943%	27,700	-14.400%
2024-08-19	1.340000	1.340000	1.290000	1.315000	+0.766%	12,568	-18.631%
2024-08-16	1.330000	1.340000	1.270200	1.305000	-1.880%	93,958	-18.008%
2024-08-15	1.319900	1.360000	1.300000	1.330000	+2.308%	35,394	-19.549%
2024-08-14	1.301100	1.310000	1.272200	1.300000	+0.386%	19,641	-17.692%
2024-08-13	1.300000	1.331500	1.280000	1.295000	-1.894%	92,868	-17.375%
2024-08-12	1.310000	1.330000	1.305000	1.320000	+0.091%	26,267	-18.939%
2024-08-09	1.290000	1.346600	1.290000	1.318800	+4.667%	8,393	-18.866%
2024-08-08	1.200000	1.350000	1.200000	1.260000	+5.000%	65,087	-15.079%
2024-08-07	1.285500	1.290000	1.200000	1.200000	-5.512%	42,739	-10.833%
2024-08-06	1.180000	1.280000	1.170000	1.270000	+10.917%	33,413	-15.748%
2024-08-05	1.110000	1.190000	1.090000	1.145000	-6.148%	63,092	-6.550%
2024-08-02	1.295000	1.295000	1.220000	1.220000	-8.955%	45,043	-12.295%
2024-08-01	1.360000	1.380000	1.320000	1.340000	-2.899%	27,700	-20.149%
2024-07-31	1.400000	1.430000	1.370000	1.380000	-2.817%	27,945	-22.464%
2024-07-30	1.410000	1.440000	1.400000	1.420000	+1.429%	10,080	-24.648%
2024-07-29	1.400000	1.450000	1.390000	1.400000	-2.098%	48,738	-23.571%
2024-07-26	1.430000	1.460000	1.410000	1.430000	-1.379%	44,073	-25.175%
2024-07-25	1.490000	1.490000	1.440000	1.450000	-4.605%	66,461	-26.207%
2024-07-24	1.540000	1.561000	1.510000	1.520000	-3.492%	34,409	-29.605%
2024-07-23	1.520000	1.580000	1.480000	1.575000	+0.962%	192,712	-32.063%
2024-07-22	1.540000	1.630000	1.510000	1.560000	0.000%	45,289	-31.410%
2024-07-19	1.550000	1.570000	1.511000	1.560000	+1.961%	25,820	-31.410%
2024-07-18	1.549900	1.570000	1.520000	1.530000	-1.290%	52,575	-30.065%
2024-07-17	1.630000	1.630000	1.550000	1.550000	-4.785%	19,461	-30.968%
2024-07-16	1.520000	1.645000	1.520000	1.627900	+6.399%	69,549	-34.271%
2024-07-15	1.530000	1.576000	1.520000	1.530000	-0.649%	73,503	-30.065%
2024-07-12	1.630000	1.650000	1.520000	1.540000	-6.098%	71,691	-30.519%

.dark-mode .gmt7Rm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmt7Rm{ color: #333333; background-color: white; border: 2px solid #333333; }MOGOMogo Inc. Common Sharesstock NASDAQ

MOGO
Mogo Inc. Common Shares
stock NASDAQ