Mogo Inc. MOGO
0.69 USD 0.00 (+0.00%)
As ofJul 17, 2026, 9:30 AM EDT
0.6759 Day range 0.77
52-week range unavailable
- YTD
- -49.41%
- 1 year
- -49.41%
MOGO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.03 | 1.10 | 1.03 | 1.07 | +0.04 | +3.88% | 161,453 |
| Dec 30, 2025 | 1.02 | 1.07 | 1.01 | 1.03 | 0.00 | 0.00% | 212,005 |
| Dec 29, 2025 | 1.04 | 1.10 | 1.03 | 1.03 | -0.01 | -0.96% | 154,560 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | -0.06 | -5.45% | 192,156 |
| Dec 24, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 0.00 | 0.00% | 48,360 |
| Dec 23, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | -0.03 | -2.65% | 135,101 |
| Dec 22, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | +0.02 | +1.80% | 183,652 |
| Dec 19, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 0.00 | 0.00% | 64,744 |
| Dec 18, 2025 | 1.12 | 1.15 | 1.10 | 1.11 | +0.01 | +0.91% | 97,531 |
| Dec 17, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | -0.02 | -1.79% | 156,149 |
| Dec 16, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | +0.02 | +1.82% | 69,845 |
| Dec 15, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | -0.05 | -4.35% | 88,302 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | -0.01 | -0.86% | 148,298 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | -0.03 | -2.52% | 179,120 |
| Dec 10, 2025 | 1.19 | 1.22 | 1.14 | 1.19 | -0.02 | -1.65% | 206,376 |
| Dec 9, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | +0.03 | +2.54% | 136,153 |
| Dec 8, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | -0.01 | -0.84% | 137,503 |
| Dec 5, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | -0.02 | -1.65% | 47,152 |
| Dec 4, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | -0.04 | -3.20% | 61,494 |
| Dec 3, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | +0.03 | +2.46% | 53,601 |
| Dec 2, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | +0.03 | +2.52% | 53,813 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | -0.10 | -7.75% | 38,475 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | +0.02 | +1.57% | 68,192 |
| Nov 26, 2025 | 1.21 | 1.30 | 1.21 | 1.27 | +0.06 | +4.96% | 72,238 |
| Nov 25, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | -0.01 | -0.82% | 77,357 |
| Nov 24, 2025 | 1.13 | 1.23 | 1.11 | 1.22 | +0.06 | +5.17% | 121,391 |
| Nov 21, 2025 | 1.13 | 1.19 | 1.12 | 1.16 | +0.05 | +4.50% | 170,062 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.09 | 1.11 | -0.06 | -5.13% | 261,954 |
| Nov 19, 2025 | 1.23 | 1.26 | 1.16 | 1.17 | -0.08 | -6.40% | 126,524 |
| Nov 18, 2025 | 1.23 | 1.25 | 1.18 | 1.25 | +0.05 | +4.17% | 105,194 |
| Nov 17, 2025 | 1.22 | 1.26 | 1.18 | 1.20 | -0.03 | -2.44% | 111,473 |
| Nov 14, 2025 | 1.20 | 1.28 | 1.20 | 1.23 | -0.02 | -1.60% | 163,176 |
| Nov 13, 2025 | 1.32 | 1.36 | 1.24 | 1.25 | -0.09 | -6.72% | 214,725 |
| Nov 12, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 0.00 | 0.00% | 146,217 |
| Nov 11, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 0.00 | 0.00% | 131,948 |
| Nov 10, 2025 | 1.38 | 1.40 | 1.31 | 1.34 | -0.06 | -4.29% | 297,695 |
| Nov 7, 2025 | 1.37 | 1.45 | 1.31 | 1.40 | -0.02 | -1.41% | 244,152 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.41 | 1.42 | -0.11 | -7.19% | 148,372 |
| Nov 5, 2025 | 1.52 | 1.54 | 1.48 | 1.53 | +0.05 | +3.38% | 110,840 |
| Nov 4, 2025 | 1.52 | 1.55 | 1.47 | 1.48 | -0.08 | -5.13% | 88,199 |
| Nov 3, 2025 | 1.57 | 1.59 | 1.53 | 1.56 | 0.00 | 0.00% | 120,330 |
| Oct 31, 2025 | 1.54 | 1.60 | 1.54 | 1.56 | 0.00 | 0.00% | 137,404 |
| Oct 30, 2025 | 1.58 | 1.60 | 1.54 | 1.56 | -0.04 | -2.50% | 109,051 |
| Oct 29, 2025 | 1.64 | 1.67 | 1.59 | 1.60 | -0.05 | -3.03% | 141,539 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | -0.03 | -1.79% | 176,571 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | -0.05 | -2.89% | 175,130 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | +0.03 | +1.76% | 122,913 |
| Oct 23, 2025 | 1.66 | 1.74 | 1.66 | 1.70 | +0.02 | +1.19% | 76,151 |
| Oct 22, 2025 | 1.75 | 1.76 | 1.66 | 1.68 | -0.08 | -4.55% | 249,672 |
| Oct 21, 2025 | 1.76 | 1.78 | 1.72 | 1.76 | -0.01 | -0.56% | 106,086 |
| Oct 20, 2025 | 1.78 | 1.79 | 1.74 | 1.77 | +0.02 | +1.14% | 104,636 |
| Oct 17, 2025 | 1.81 | 1.81 | 1.73 | 1.75 | -0.07 | -3.85% | 194,190 |
| Oct 16, 2025 | 1.85 | 1.87 | 1.76 | 1.82 | -0.03 | -1.62% | 241,891 |
| Oct 15, 2025 | 1.88 | 1.89 | 1.82 | 1.85 | 0.00 | 0.00% | 116,189 |
| Oct 14, 2025 | 1.81 | 1.89 | 1.78 | 1.85 | -0.01 | -0.54% | 124,139 |
| Oct 13, 2025 | 1.82 | 1.88 | 1.80 | 1.86 | +0.04 | +2.20% | 127,797 |
| Oct 10, 2025 | 1.91 | 1.92 | 1.80 | 1.82 | -0.09 | -4.71% | 266,508 |
| Oct 9, 2025 | 1.93 | 1.96 | 1.87 | 1.91 | -0.03 | -1.55% | 193,269 |
| Oct 8, 2025 | 1.97 | 1.99 | 1.93 | 1.94 | -0.02 | -1.02% | 185,632 |
| Oct 7, 2025 | 2.02 | 2.04 | 1.92 | 1.96 | -0.06 | -2.97% | 389,381 |
| Oct 6, 2025 | 2.04 | 2.07 | 2.00 | 2.02 | +0.03 | +1.51% | 318,854 |
| Oct 3, 2025 | 1.98 | 2.04 | 1.94 | 1.99 | 0.00 | 0.00% | 237,912 |
| Oct 2, 2025 | 1.87 | 2.01 | 1.85 | 1.99 | +0.12 | +6.42% | 382,319 |
63 days, newest first. Daily bars as drawn on the MOGO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.