-
5 DAY PERFORMANCE
-3.09% -
1 MONTH PERFORMANCE
-26.96% -
3 MONTH PERFORMANCE
-29.41% -
6 MONTH PERFORMANCE
-49.70% -
YEAR-TO-DATE PERFORMANCE
-76.40% -
1 YEAR PERFORMANCE
-79.86%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $0.82 | $0.84 (2.44%) | $0.84 | $0.78 | 114,541 | $24.08 M |
| 11/19/2024 | $0.85 | $0.82 (-3.18%) | $0.88 | $0.80 | 69,100 | $23.60 M |
| 11/18/2024 | $0.84 | $0.87 (3.33%) | $0.91 | $0.84 | 84,400 | $24.89 M |
| 11/15/2024 | $0.90 | $0.87 (-3.69%) | $0.92 | $0.85 | 50,629 | $24.85 M |
| 11/14/2024 | $0.78 | $0.87 (11.59%) | $0.90 | $0.78 | 103,415 | $25.06 M |
| 11/13/2024 | $0.74 | $0.79 (7.08%) | $0.79 | $0.70 | 194,051 | $22.59 M |
| 11/12/2024 | $0.77 | $0.73 (-5.55%) | $0.88 | $0.72 | 142,105 | $20.93 M |
| 11/11/2024 | $0.88 | $0.77 (-13.07%) | $0.88 | $0.70 | 201,300 | $21.93 M |
| 11/08/2024 | $0.86 | $0.86 (0%) | $0.95 | $0.73 | 385,658 | $24.66 M |
| 11/07/2024 | $0.99 | $0.86 (-13.12%) | $1.04 | $0.85 | 355,336 | $24.66 M |
| 11/06/2024 | $1.19 | $0.97 (-18.08%) | $1.19 | $0.97 | 351,026 | $27.95 M |
| 11/05/2024 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.14 | 109,900 | $32.69 M |
| 11/04/2024 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.17 | 138,400 | $34.12 M |
| 11/01/2024 | $1.19 | $1.22 (2.52%) | $1.24 | $1.18 | 61,100 | $34.98 M |
| 10/31/2024 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.18 | 17,725 | $34.69 M |
| 10/30/2024 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.18 | 58,400 | $33.83 M |
| 10/29/2024 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.19 | 55,591 | $35.27 M |
| 10/28/2024 | $1.21 | $1.17 (-3.31%) | $1.29 | $1.15 | 69,200 | $33.55 M |
| 10/25/2024 | $1.16 | $1.17 (0.86%) | $1.30 | $1.15 | 88,185 | $33.55 M |
| 10/24/2024 | $1.42 | $1.19 (-16.2%) | $1.42 | $1.17 | 214,798 | $34.12 M |
| 10/23/2024 | $1.14 | $1.39 (21.93%) | $1.48 | $1.13 | 722,200 | $39.85 M |
| 10/22/2024 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.12 | 72,020 | $32.40 M |
| 10/21/2024 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 12,900 | $32.97 M |
| 10/18/2024 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.14 | 93,605 | $33.40 M |
| 10/17/2024 | $1.17 | $1.19 (1.71%) | $1.22 | $1.14 | 70,133 | $33.98 M |
| 10/16/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.15 | 39,309 | $34.26 M |
| 10/15/2024 | $1.16 | $1.21 (4.31%) | $1.26 | $1.14 | 115,660 | $34.55 M |
| 10/14/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.15 | 66,930 | $33.69 M |
| 10/11/2024 | $1.10 | $1.15 (4.55%) | $1.17 | $1.06 | 99,300 | $32.83 M |
| 10/10/2024 | $1.07 | $1.09 (1.87%) | $1.09 | $1.07 | 23,306 | $31.12 M |
| 10/09/2024 | $1.09 | $1.09 (0%) | $1.11 | $1.06 | 25,800 | $31.12 M |
| 10/08/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.06 | 22,533 | $30.84 M |
| 10/07/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.06 | 57,138 | $31.12 M |
| 10/04/2024 | $1.11 | $1.10 (-0.9%) | $1.19 | $1.08 | 30,100 | $31.41 M |
| 10/03/2024 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.10 | 32,601 | $31.98 M |
| 10/02/2024 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.11 | 35,406 | $31.69 M |
| 10/01/2024 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.18 | 13,791 | $33.98 M |
| 09/30/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 33,253 | $34.26 M |
| 09/27/2024 | $1.14 | $1.19 (4.39%) | $1.21 | $1.10 | 70,131 | $33.98 M |
| 09/26/2024 | $1.12 | $1.12 (0%) | $1.12 | $1.08 | 36,838 | $31.98 M |
| 09/25/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.10 | 36,000 | $31.98 M |
| 09/24/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.07 | 47,000 | $31.69 M |
| 09/23/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 27,030 | $32.26 M |
| 09/20/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 39,000 | $32.83 M |
| 09/19/2024 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 48,400 | $33.12 M |
| 09/18/2024 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.19 | 58,315 | $33.98 M |
| 09/17/2024 | $1.19 | $1.19 (0%) | $1.27 | $1.14 | 95,633 | $33.98 M |
| 09/16/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.14 | 73,012 | $33.69 M |
| 09/13/2024 | $1.12 | $1.17 (4.46%) | $1.18 | $1.10 | 64,748 | $33.40 M |
| 09/12/2024 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 17,627 | $31.12 M |
| 09/11/2024 | $1.04 | $1.06 (1.92%) | $1.06 | $1.03 | 29,742 | $30.26 M |
| 09/10/2024 | $1.05 | $1.04 (-0.95%) | $1.11 | $1.03 | 101,736 | $29.69 M |
| 09/09/2024 | $1.08 | $1.04 (-3.7%) | $1.09 | $0.99 | 146,401 | $29.69 M |
| 09/06/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.05 | 40,300 | $30.55 M |
| 09/05/2024 | $1.08 | $1.08 (0%) | $1.13 | $1.05 | 83,920 | $30.84 M |
| 09/04/2024 | $1.12 | $1.06 (-5.36%) | $1.17 | $1.06 | 59,825 | $30.26 M |
| 09/03/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 42,761 | $31.98 M |
| 08/30/2024 | $1.13 | $1.16 (2.65%) | $1.20 | $1.13 | 31,500 | $33.12 M |
| 08/29/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 37,623 | $32.83 M |
| 08/28/2024 | $1.17 | $1.19 (1.71%) | $1.23 | $1.15 | 88,500 | $33.98 M |
| 08/27/2024 | $1.25 | $1.19 (-4.8%) | $1.30 | $1.17 | 45,348 | $33.98 M |
| 08/26/2024 | $1.22 | $1.25 (2.46%) | $1.28 | $1.21 | 102,800 | $35.69 M |
| 08/23/2024 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.17 | 110,027 | $34.26 M |
| 08/22/2024 | $1.29 | $1.25 (-3.1%) | $1.50 | $1.10 | 587,600 | $35.69 M |
| 08/21/2024 | $1.12 | $1.19 (6.25%) | $1.20 | $1.12 | 108,906 | $33.98 M |