-
5 DAY PERFORMANCE
-4.20% -
1 MONTH PERFORMANCE
-5.00% -
3 MONTH PERFORMANCE
-25.49% -
6 MONTH PERFORMANCE
-43.00% -
YEAR-TO-DATE PERFORMANCE
-38.04% -
1 YEAR PERFORMANCE
-27.39%
Mogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 28,035 | $28.07 M |
| 10/03/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 7,400 | $28.56 M |
| 10/02/2024 | $1.15 | $1.18 (2.61%) | $1.18 | $1.15 | 10,700 | $28.80 M |
| 10/01/2024 | $1.19 | $1.19 (0%) | $1.23 | $1.17 | 25,800 | $29.05 M |
| 09/30/2024 | $1.18 | $1.19 (0.85%) | $1.21 | $1.18 | 36,840 | $29.05 M |
| 09/27/2024 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.18 | 11,013 | $29.29 M |
| 09/26/2024 | $1.19 | $1.22 (2.52%) | $1.24 | $1.18 | 19,100 | $29.78 M |
| 09/25/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.17 | 13,040 | $29.29 M |
| 09/24/2024 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 7,700 | $29.29 M |
| 09/23/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.13 | 24,442 | $28.32 M |
| 09/20/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 4,718 | $28.80 M |
| 09/19/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 9,019 | $29.78 M |
| 09/18/2024 | $1.19 | $1.22 (2.52%) | $1.28 | $1.19 | 78,345 | $29.78 M |
| 09/17/2024 | $1.14 | $1.21 (6.14%) | $1.22 | $1.14 | 75,500 | $29.54 M |
| 09/16/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.12 | 7,727 | $27.34 M |
| 09/13/2024 | $1.13 | $1.16 (2.65%) | $1.16 | $1.13 | 14,100 | $28.32 M |
| 09/12/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 40,742 | $27.58 M |
| 09/11/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 23,700 | $26.85 M |
| 09/10/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.14 | 22,406 | $28.07 M |
| 09/09/2024 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.17 | 17,300 | $28.80 M |
| 09/06/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 20,100 | $29.29 M |
| 09/05/2024 | $1.23 | $1.24 (0.81%) | $1.25 | $1.23 | 10,100 | $30.27 M |
| 09/04/2024 | $1.23 | $1.25 (1.63%) | $1.25 | $1.23 | 9,117 | $30.51 M |
| 09/03/2024 | $1.23 | $1.23 (0%) | $1.24 | $1.23 | 26,842 | $30.02 M |
| 08/30/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.22 | 13,700 | $30.27 M |
| 08/29/2024 | $1.22 | $1.24 (1.64%) | $1.24 | $1.22 | 10,232 | $30.27 M |
| 08/28/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 19,316 | $30.02 M |
| 08/27/2024 | $1.25 | $1.25 (0%) | $1.26 | $1.24 | 8,000 | $30.51 M |
| 08/26/2024 | $1.26 | $1.26 (0%) | $1.27 | $1.23 | 24,008 | $30.76 M |
| 08/23/2024 | $1.20 | $1.27 (5.83%) | $1.30 | $1.20 | 33,448 | $31.00 M |
| 08/22/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.21 | 39,100 | $29.78 M |
| 08/21/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.24 | 12,300 | $30.51 M |
| 08/20/2024 | $1.29 | $1.25 (-3.1%) | $1.35 | $1.24 | 27,700 | $30.51 M |
| 08/19/2024 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.29 | 12,600 | $32.22 M |
| 08/16/2024 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.27 | 93,958 | $31.98 M |
| 08/15/2024 | $1.32 | $1.33 (0.76%) | $1.36 | $1.30 | 35,400 | $32.47 M |
| 08/14/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.27 | 19,641 | $31.73 M |
| 08/13/2024 | $1.30 | $1.30 (0%) | $1.33 | $1.28 | 92,868 | $31.73 M |
| 08/12/2024 | $1.31 | $1.32 (0.76%) | $1.33 | $1.31 | 26,300 | $32.22 M |
| 08/09/2024 | $1.29 | $1.32 (2.33%) | $1.35 | $1.29 | 8,400 | $32.22 M |
| 08/08/2024 | $1.20 | $1.26 (5%) | $1.35 | $1.20 | 65,087 | $30.76 M |
| 08/07/2024 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.20 | 42,739 | $29.29 M |
| 08/06/2024 | $1.18 | $1.27 (7.63%) | $1.28 | $1.17 | 33,413 | $31.00 M |
| 08/05/2024 | $1.11 | $1.15 (3.6%) | $1.19 | $1.09 | 63,092 | $28.09 M |
| 08/02/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.22 | 45,043 | $29.80 M |
| 08/01/2024 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.32 | 27,700 | $32.73 M |
| 07/31/2024 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.37 | 27,945 | $33.71 M |
| 07/30/2024 | $1.41 | $1.42 (0.71%) | $1.44 | $1.40 | 10,100 | $34.68 M |
| 07/29/2024 | $1.40 | $1.40 (0%) | $1.45 | $1.39 | 48,738 | $34.20 M |
| 07/26/2024 | $1.43 | $1.43 (0%) | $1.46 | $1.41 | 44,073 | $34.93 M |
| 07/25/2024 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.44 | 66,500 | $35.42 M |
| 07/24/2024 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.51 | 34,409 | $37.13 M |
| 07/23/2024 | $1.52 | $1.58 (3.95%) | $1.58 | $1.48 | 192,712 | $38.59 M |
| 07/22/2024 | $1.54 | $1.56 (1.3%) | $1.63 | $1.51 | 45,289 | $38.10 M |
| 07/19/2024 | $1.55 | $1.56 (0.65%) | $1.57 | $1.51 | 25,820 | $38.10 M |
| 07/18/2024 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.52 | 52,575 | $37.37 M |
| 07/17/2024 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.55 | 19,461 | $37.86 M |
| 07/16/2024 | $1.52 | $1.63 (7.24%) | $1.65 | $1.52 | 69,549 | $39.81 M |
| 07/15/2024 | $1.53 | $1.53 (0%) | $1.58 | $1.52 | 73,503 | $37.37 M |
| 07/12/2024 | $1.63 | $1.54 (-5.52%) | $1.65 | $1.52 | 71,691 | $37.62 M |
| 07/11/2024 | $1.55 | $1.64 (5.81%) | $1.64 | $1.54 | 37,686 | $40.06 M |
| 07/10/2024 | $1.50 | $1.53 (2%) | $1.56 | $1.50 | 79,437 | $37.37 M |
| 07/09/2024 | $1.53 | $1.53 (0%) | $1.55 | $1.49 | 85,422 | $37.37 M |
| 07/08/2024 | $1.53 | $1.54 (0.65%) | $1.57 | $1.53 | 23,886 | $37.62 M |