Mogo Inc (MOGO) Historical Stock Data
1.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOGO is up 0.49% a day on average. There have been 11 days where Mogo Inc closed green and 19 days where MOGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.48 | 1.51 | 146.24K |
| 2024-11-19 | 1.43 | 1.51 | ↑$0.08 (5.59%) | 1.36 | 1.53 | 204.04K |
| 2024-11-18 | 1.27 | 1.45 | ↑$0.18 (13.78%) | 1.27 | 1.50 | 192.64K |
| 2024-11-15 | 1.31 | 1.29 | ↓$0.03 (-1.91%) | 1.27 | 1.34 | 63.37K |
| 2024-11-14 | 1.43 | 1.33 | ↓$0.10 (-6.99%) | 1.27 | 1.44 | 165.56K |
| 2024-11-13 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.38 | 1.56 | 270.37K |
| 2024-11-12 | 1.75 | 1.47 | ↓$0.28 (-16.00%) | 1.41 | 1.95 | 564.25K |
| 2024-11-11 | 1.38 | 1.60 | ↑$0.22 (15.94%) | 1.36 | 1.63 | 580.97K |
| 2024-11-08 | 1.14 | 1.29 | ↑$0.15 (12.72%) | 1.14 | 1.31 | 474.44K |
| 2024-11-07 | 1.06 | 1.14 | ↑$0.08 (7.08%) | 1.06 | 1.14 | 112.52K |
| 2024-11-06 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 0.96 | 1.08 | 203.14K |
| 2024-11-05 | 0.95 | 0.97 | ↑$0.02 (1.97%) | 0.95 | 0.98 | 29.94K |
| 2024-11-04 | 0.97 | 0.96 | ↓$0.01 (-1.03%) | 0.96 | 0.98 | 12.82K |
| 2024-11-01 | 0.98 | 0.95 | ↓$0.03 (-3.06%) | 0.94 | 0.98 | 33.52K |
| 2024-10-31 | 0.97 | 0.97 | ↓$0.00 (-0.07%) | 0.95 | 0.98 | 21.23K |
| 2024-10-30 | 0.98 | 0.97 | ↓$0.01 (-0.51%) | 0.96 | 0.99 | 54.96K |
| 2024-10-29 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.96 | 1.01 | 95.76K |
| 2024-10-28 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.98 | 1.02 | 76.73K |
| 2024-10-25 | 1.05 | 1.01 | ↓$0.04 (-3.61%) | 1.00 | 1.05 | 21.86K |
| 2024-10-24 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.01 | 1.07 | 28.23K |
| 2024-10-23 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.01 | 1.06 | 30.25K |
| 2024-10-22 | 1.05 | 1.05 | ↓$0.01 (-0.48%) | 1.04 | 1.07 | 34.36K |
| 2024-10-21 | 1.10 | 1.06 | ↓$0.05 (-4.09%) | 1.04 | 1.10 | 17.66K |
| 2024-10-18 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.04 | 1.10 | 54.74K |
| 2024-10-17 | 1.01 | 1.05 | ↑$0.04 (3.74%) | 1.01 | 1.05 | 19.56K |
| 2024-10-16 | 1.02 | 1.01 | ↓$0.02 (-1.47%) | 1.00 | 1.05 | 56.59K |
| 2024-10-15 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.02 | 1.07 | 44.23K |
| 2024-10-14 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.08 | 18.24K |
| 2024-10-11 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.03 | 1.07 | 20.86K |
| 2024-10-10 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.03 | 1.07 | 13.87K |
Create an account or log in to view more rows.
$MOGO wow
$MOGO low volume today isn’t necessarily a bad thing
$MOGO to the moon!!! lfG
$MOGO time will come
$MOGO we all speculate but nobody knows what going to happen.
$MOGO we need more volume
$MOGO today feels different to the moon
$MOGO Is it Monday yet
$MOGO buy the dip.
$MOGO only getting stronger