5 DAY PERFORMANCE
-5.90%
1 MONTH PERFORMANCE
+3.97%
3 MONTH PERFORMANCE
-47.72%
6 MONTH PERFORMANCE
-48.14%
YEAR-TO-DATE PERFORMANCE
-5.90%
1 YEAR PERFORMANCE
+6.00%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.00 | $6.54 (-6.57%) | $7.08 | $6.49 | 33.20 K | $71.86 M |
| 01/08/2026 | $6.90 | $7.08 (2.61%) | $7.45 | $6.90 | 20.64 K | $77.80 M |
| 01/07/2026 | $7.01 | $6.90 (-1.57%) | $7.03 | $6.90 | 7.91 K | $75.82 M |
| 01/06/2026 | $7.16 | $6.95 (-2.93%) | $7.53 | $6.94 | 17.60 K | $76.37 M |
| 01/05/2026 | $6.97 | $6.93 (-0.57%) | $7.21 | $6.80 | 6.00 K | $76.15 M |
| 01/02/2026 | $6.88 | $6.97 (1.31%) | $7.28 | $6.84 | 9.05 K | $76.59 M |
| 12/31/2025 | $6.79 | $6.95 (2.36%) | $7.00 | $6.60 | 45.01 K | $76.37 M |
| 12/30/2025 | $6.77 | $6.73 (-0.59%) | $7.21 | $6.52 | 37.10 K | $73.95 M |
| 12/29/2025 | $6.66 | $6.96 (4.5%) | $7.08 | $6.51 | 30.20 K | $76.48 M |
| 12/26/2025 | $6.54 | $6.78 (3.67%) | $6.94 | $6.35 | 33.60 K | $74.50 M |
| 12/24/2025 | $6.42 | $6.51 (1.4%) | $6.58 | $6.27 | 7.03 K | $71.53 M |
| 12/23/2025 | $6.74 | $6.50 (-3.56%) | $6.75 | $6.50 | 15.11 K | $71.42 M |
| 12/22/2025 | $6.67 | $6.71 (0.6%) | $6.98 | $6.67 | 15.30 K | $73.73 M |
| 12/19/2025 | $7.01 | $6.72 (-4.14%) | $7.10 | $6.52 | 37.60 K | $73.84 M |
| 12/18/2025 | $6.61 | $6.81 (3.03%) | $6.94 | $6.52 | 19.33 K | $74.83 M |
| 12/17/2025 | $6.30 | $6.40 (1.59%) | $6.55 | $6.30 | 4.70 K | $70.32 M |
| 12/16/2025 | $6.36 | $6.48 (1.89%) | $6.95 | $6.35 | 10.80 K | $71.20 M |
| 12/15/2025 | $6.59 | $6.27 (-4.86%) | $6.59 | $6.21 | 14.71 K | $68.89 M |
| 12/12/2025 | $6.20 | $6.59 (6.29%) | $6.79 | $6.20 | 20.91 K | $72.41 M |
| 12/11/2025 | $6.94 | $6.29 (-9.37%) | $6.99 | $6.14 | 61.31 K | $69.11 M |
| 12/10/2025 | $7.58 | $6.91 (-8.84%) | $7.58 | $6.91 | 45.24 K | $75.93 M |
| 12/09/2025 | $8.30 | $7.55 (-9.04%) | $8.30 | $7.41 | 38.70 K | $82.96 M |
| 12/08/2025 | $8.56 | $8.24 (-3.74%) | $8.56 | $8.24 | 10.93 K | $90.54 M |
| 12/05/2025 | $8.79 | $8.65 (-1.59%) | $8.80 | $8.50 | 6.00 K | $95.05 M |
| 12/04/2025 | $8.49 | $8.61 (1.41%) | $8.71 | $8.26 | 8.45 K | $94.61 M |
| 12/03/2025 | $8.44 | $8.54 (1.18%) | $9.14 | $8.26 | 5.64 K | $93.84 M |
| 12/02/2025 | $8.63 | $8.35 (-3.24%) | $8.86 | $8.35 | 5.20 K | $91.75 M |
| 12/01/2025 | $9.02 | $8.51 (-5.65%) | $9.23 | $8.35 | 49.44 K | $93.51 M |
| 11/28/2025 | $9.30 | $9.65 (3.76%) | $9.92 | $9.17 | 7.03 K | $106.14 M |
| 11/26/2025 | $9.29 | $9.30 (0.11%) | $9.42 | $9.00 | 17.40 K | $102.19 M |
| 11/25/2025 | $9.53 | $9.13 (-4.2%) | $9.64 | $9.06 | 13.70 K | $100.32 M |
| 11/24/2025 | $9.10 | $9.15 (0.55%) | $9.36 | $9.07 | 6.71 K | $100.54 M |
| 11/21/2025 | $9.41 | $9.06 (-3.72%) | $9.50 | $9.05 | 22.31 K | $99.55 M |
| 11/20/2025 | $9.75 | $9.20 (-5.64%) | $10.04 | $9.19 | 14.80 K | $101.09 M |
| 11/19/2025 | $9.43 | $9.74 (3.29%) | $9.74 | $9.43 | 4.41 K | $107.02 M |
| 11/18/2025 | $9.27 | $9.73 (4.96%) | $10.12 | $9.20 | 17.22 K | $106.91 M |
| 11/17/2025 | $9.40 | $9.27 (-1.38%) | $9.60 | $9.15 | 13.60 K | $101.86 M |
| 11/14/2025 | $9.74 | $9.25 (-5.03%) | $10.05 | $9.25 | 19.65 K | $101.64 M |
| 11/13/2025 | $9.48 | $9.55 (0.74%) | $9.87 | $9.40 | 11.54 K | $104.94 M |
| 11/12/2025 | $9.81 | $9.73 (-0.82%) | $9.99 | $9.60 | 7.63 K | $106.91 M |
| 11/11/2025 | $9.64 | $9.82 (1.87%) | $10.08 | $9.21 | 26.81 K | $107.90 M |
| 11/10/2025 | $9.85 | $9.97 (1.22%) | $10.31 | $9.83 | 16.90 K | $109.55 M |
| 11/07/2025 | $9.50 | $9.84 (3.58%) | $10.40 | $9.50 | 26.42 K | $108.12 M |
| 11/06/2025 | $8.85 | $9.49 (7.23%) | $9.92 | $8.85 | 17.31 K | $104.28 M |
| 11/05/2025 | $9.06 | $8.84 (-2.43%) | $9.06 | $8.70 | 10.05 K | $97.13 M |
| 11/04/2025 | $9.05 | $9.00 (-0.55%) | $9.05 | $8.70 | 6.54 K | $98.89 M |
| 11/03/2025 | $9.05 | $9.00 (-0.55%) | $9.20 | $8.83 | 20.10 K | $98.89 M |
| 10/31/2025 | $9.13 | $9.05 (-0.88%) | $9.79 | $8.92 | 20.71 K | $99.44 M |
| 10/30/2025 | $9.39 | $9.28 (-1.17%) | $10.00 | $9.21 | 10.61 K | $101.97 M |
| 10/29/2025 | $9.63 | $9.58 (-0.52%) | $10.02 | $9.39 | 27.50 K | $105.27 M |
| 10/28/2025 | $10.11 | $9.51 (-5.93%) | $10.41 | $9.34 | 28.20 K | $104.50 M |
| 10/27/2025 | $11.35 | $10.36 (-8.72%) | $11.35 | $10.30 | 23.10 K | $113.84 M |
| 10/24/2025 | $12.24 | $11.56 (-5.56%) | $12.24 | $11.51 | 14.30 K | $127.02 M |
| 10/23/2025 | $11.06 | $11.51 (4.07%) | $11.82 | $11.06 | 9.92 K | $126.47 M |
| 10/22/2025 | $11.68 | $11.40 (-2.4%) | $11.83 | $11.39 | 16.93 K | $125.26 M |
| 10/21/2025 | $11.81 | $11.71 (-0.85%) | $12.18 | $11.71 | 21.70 K | $128.67 M |
| 10/20/2025 | $12.46 | $11.95 (-4.09%) | $12.46 | $11.83 | 7.03 K | $131.31 M |
| 10/17/2025 | $12.05 | $11.90 (-1.24%) | $12.20 | $11.70 | 18.05 K | $130.50 M |
| 10/16/2025 | $12.14 | $12.05 (-0.74%) | $12.14 | $11.83 | 10.23 K | $132.14 M |
| 10/15/2025 | $12.84 | $11.89 (-7.4%) | $12.84 | $11.79 | 38.70 K | $130.39 M |
| 10/14/2025 | $12.50 | $12.43 (-0.56%) | $12.78 | $12.15 | 39.00 K | $136.31 M |
| 10/13/2025 | $13.00 | $12.23 (-5.92%) | $13.00 | $12.23 | 21.60 K | $134.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
