-
5 DAY PERFORMANCE
+3.88% -
1 MONTH PERFORMANCE
+30.10% -
3 MONTH PERFORMANCE
+3.08% -
6 MONTH PERFORMANCE
-21.18% -
YEAR-TO-DATE PERFORMANCE
-27.17% -
1 YEAR PERFORMANCE
+19.64%
Mogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.43 | $1.34 (-6.29%) | $1.44 | $1.27 | 164,825 | $32.71 M |
| 11/13/2024 | $1.47 | $1.41 (-4.08%) | $1.56 | $1.38 | 270,400 | $34.42 M |
| 11/12/2024 | $1.75 | $1.47 (-16%) | $1.95 | $1.41 | 564,300 | $35.88 M |
| 11/11/2024 | $1.38 | $1.60 (15.94%) | $1.63 | $1.36 | 580,970 | $39.06 M |
| 11/08/2024 | $1.14 | $1.29 (13.16%) | $1.31 | $1.14 | 474,600 | $31.49 M |
| 11/07/2024 | $1.06 | $1.14 (7.55%) | $1.14 | $1.06 | 112,722 | $27.83 M |
| 11/06/2024 | $1.02 | $1.07 (4.9%) | $1.08 | $0.96 | 203,143 | $26.12 M |
| 11/05/2024 | $0.95 | $0.97 (1.97%) | $0.98 | $0.95 | 30,044 | $23.68 M |
| 11/04/2024 | $0.97 | $0.96 (-1.03%) | $0.98 | $0.96 | 12,821 | $23.43 M |
| 11/01/2024 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.94 | 33,516 | $23.19 M |
| 10/31/2024 | $0.97 | $0.97 (-0.07%) | $0.98 | $0.95 | 21,230 | $23.66 M |
| 10/30/2024 | $0.98 | $0.97 (-0.51%) | $0.99 | $0.96 | 55,000 | $23.68 M |
| 10/29/2024 | $0.99 | $0.97 (-2.02%) | $1.01 | $0.96 | 95,900 | $23.68 M |
| 10/28/2024 | $1.00 | $0.99 (-1%) | $1.02 | $0.98 | 76,731 | $24.17 M |
| 10/25/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 21,900 | $24.65 M |
| 10/24/2024 | $1.06 | $1.01 (-4.72%) | $1.07 | $1.00 | 28,227 | $24.65 M |
| 10/23/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 30,245 | $24.90 M |
| 10/22/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 34,400 | $25.63 M |
| 10/21/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.04 | 17,800 | $25.87 M |
| 10/18/2024 | $1.05 | $1.09 (3.81%) | $1.10 | $1.04 | 54,744 | $26.61 M |
| 10/17/2024 | $1.01 | $1.05 (3.96%) | $1.05 | $1.01 | 19,600 | $25.63 M |
| 10/16/2024 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 56,605 | $24.41 M |
| 10/15/2024 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 44,234 | $24.90 M |
| 10/14/2024 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.03 | 18,238 | $25.14 M |
| 10/11/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.03 | 20,963 | $25.87 M |
| 10/10/2024 | $1.03 | $1.07 (3.88%) | $1.07 | $1.03 | 13,900 | $26.12 M |
| 10/09/2024 | $1.12 | $1.05 (-6.25%) | $1.13 | $1.05 | 14,828 | $25.63 M |
| 10/08/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.11 | 12,338 | $27.10 M |
| 10/07/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 27,200 | $27.58 M |
| 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 |