Mogo Inc (MOGO) Historical Stock Data

0.81 ↑0.04 (5.73%)

As of January 31, 2023, 2:59pm EST.

Historical Data

In the past 30 trading days, MOGO is up 0.98% a day on average. There have been 14 days where Mogo Inc closed green and 16 days where MOGO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	0.80	0.77	↓$0.03 (-3.75%)	0.76	0.82	99.93K
2023-01-27	0.75	0.79	↑$0.04 (5.72%)	0.74	0.80	89.19K
2023-01-26	0.76	0.75	↓$0.01 (-1.30%)	0.74	0.78	48.03K
2023-01-25	0.75	0.74	↓$0.01 (-0.91%)	0.66	0.80	204.84K
2023-01-24	0.79	0.78	↓$0.01 (-1.27%)	0.76	0.80	49.85K
2023-01-23	0.78	0.80	↑$0.02 (2.18%)	0.77	0.82	166.98K
2023-01-20	0.76	0.80	↑$0.04 (5.26%)	0.73	0.80	141.20K
2023-01-19	0.75	0.75	↑$0.00 (0.07%)	0.72	0.79	93.32K
2023-01-18	0.80	0.74	↓$0.06 (-7.50%)	0.72	0.83	133.92K
2023-01-17	0.85	0.81	↓$0.05 (-5.58%)	0.80	0.90	201.24K
2023-01-13	0.82	0.84	↑$0.02 (2.38%)	0.80	0.89	328.61K
2023-01-12	0.68	0.82	↑$0.14 (20.59%)	0.68	0.82	369.94K
2023-01-11	0.66	0.68	↑$0.02 (3.06%)	0.65	0.68	123.65K
2023-01-10	0.65	0.66	↑$0.01 (1.48%)	0.65	0.67	112.62K
2023-01-09	0.63	0.66	↑$0.03 (4.71%)	0.63	0.67	109.46K
2023-01-06	0.59	0.61	↑$0.02 (3.88%)	0.59	0.63	72.01K
2023-01-05	0.62	0.59	↓$0.03 (-5.29%)	0.59	0.62	77.78K
2023-01-04	0.59	0.62	↑$0.03 (5.32%)	0.58	0.62	134.36K
2023-01-03	0.55	0.57	↑$0.03 (5.35%)	0.54	0.58	148.96K
2022-12-30	0.53	0.53	↓$0.00 (-0.13%)	0.53	0.56	286.58K
2022-12-29	0.45	0.55	↑$0.10 (22.22%)	0.45	0.55	274.69K
2022-12-28	0.44	0.44	↓$0.01 (-1.14%)	0.42	0.47	855.29K
2022-12-27	0.45	0.40	↓$0.04 (-9.26%)	0.40	0.45	226.27K
2022-12-23	0.46	0.45	↓$0.01 (-2.53%)	0.44	0.47	345.33K
2022-12-22	0.47	0.47	↓$0.00 (-0.82%)	0.46	0.48	1.18M
2022-12-21	0.48	0.48	↓$0.00 (-0.54%)	0.47	0.51	213.76K
2022-12-20	0.47	0.48	↑$0.01 (2.96%)	0.47	0.50	192.80K
2022-12-19	0.50	0.47	↓$0.03 (-6.42%)	0.47	0.50	287.51K
2022-12-16	0.54	0.50	↓$0.04 (-7.41%)	0.49	0.55	354.13K
2022-12-15	0.56	0.55	↓$0.01 (-2.00%)	0.54	0.58	89.57K