5 DAY PERFORMANCE
-24.11%
1 MONTH PERFORMANCE
-29.24%
3 MONTH PERFORMANCE
-53.04%
6 MONTH PERFORMANCE
-64.00%
YEAR-TO-DATE PERFORMANCE
-84.83%
1 YEAR PERFORMANCE
-83.93%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.52 | $0.55 (5.58%) | $0.55 | $0.43 | 835,854 | $15.74 M |
| 12/19/2024 | $0.70 | $0.51 (-27.04%) | $0.70 | $0.49 | 827,000 | $14.57 M |
| 12/18/2024 | $0.70 | $0.62 (-11.4%) | $0.73 | $0.62 | 725,900 | $17.83 M |
| 12/17/2024 | $0.72 | $0.71 (-1.17%) | $0.75 | $0.70 | 1.00 M | $20.40 M |
| 12/16/2024 | $0.73 | $0.72 (-0.73%) | $0.75 | $0.70 | 142,400 | $20.78 M |
| 12/13/2024 | $0.75 | $0.74 (-0.68%) | $0.75 | $0.73 | 20,800 | $21.21 M |
| 12/12/2024 | $0.72 | $0.73 (1.4%) | $0.75 | $0.71 | 114,108 | $20.94 M |
| 12/11/2024 | $0.77 | $0.72 (-6.48%) | $0.77 | $0.72 | 40,773 | $20.65 M |
| 12/10/2024 | $0.80 | $0.74 (-7.12%) | $0.86 | $0.70 | 139,700 | $21.34 M |
| 12/09/2024 | $0.81 | $0.79 (-2.2%) | $0.82 | $0.77 | 77,106 | $22.65 M |
| 12/06/2024 | $0.74 | $0.78 (5.39%) | $0.80 | $0.74 | 33,005 | $22.36 M |
| 12/05/2024 | $0.80 | $0.76 (-5.26%) | $0.83 | $0.74 | 53,641 | $21.79 M |
| 12/04/2024 | $0.77 | $0.81 (5.33%) | $0.83 | $0.76 | 98,200 | $23.28 M |
| 12/03/2024 | $0.85 | $0.80 (-5.56%) | $0.87 | $0.72 | 345,260 | $22.88 M |
| 12/02/2024 | $0.88 | $0.81 (-7.26%) | $0.92 | $0.80 | 172,969 | $23.36 M |
| 11/29/2024 | $0.93 | $0.89 (-4.5%) | $0.96 | $0.85 | 176,600 | $25.52 M |
| 11/27/2024 | $0.84 | $0.94 (11.63%) | $0.98 | $0.84 | 192,600 | $26.89 M |
| 11/26/2024 | $0.78 | $0.84 (7.84%) | $0.85 | $0.75 | 99,630 | $24.08 M |
| 11/25/2024 | $0.80 | $0.76 (-5.14%) | $0.83 | $0.75 | 88,100 | $21.79 M |
| 11/22/2024 | $0.74 | $0.76 (3.12%) | $0.80 | $0.70 | 266,344 | $21.88 M |
| 11/21/2024 | $0.81 | $0.75 (-8.16%) | $0.83 | $0.73 | 132,824 | $21.46 M |
| 11/20/2024 | $0.82 | $0.84 (2.44%) | $0.84 | $0.78 | 115,220 | $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 |