5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
-22.92%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
-32.11%
YEAR-TO-DATE PERFORMANCE
+12.56%
1 YEAR PERFORMANCE
-72.08%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.75 | $0.71 (-5.24%) | $0.75 | $0.71 | 75,997 | |
| 03/11/2025 | $0.82 | $0.79 (-2.92%) | $0.82 | $0.72 | 126,416 | $22.72 M |
| 03/10/2025 | $0.85 | $0.83 (-2.24%) | $0.88 | $0.78 | 140,422 | $23.83 M |
| 03/07/2025 | $0.75 | $0.84 (12.14%) | $0.84 | $0.66 | 217,500 | $24.08 M |
| 03/06/2025 | $0.69 | $0.73 (5.07%) | $0.73 | $0.66 | 148,915 | $20.79 M |
| 03/05/2025 | $0.69 | $0.68 (-0.93%) | $0.74 | $0.66 | 42,300 | $19.59 M |
| 03/04/2025 | $0.74 | $0.71 (-3.92%) | $0.75 | $0.65 | 151,810 | $20.39 M |
| 03/03/2025 | $0.70 | $0.68 (-2.4%) | $0.73 | $0.66 | 182,300 | $19.59 M |
| 02/28/2025 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.65 | 86,428 | $19.78 M |
| 02/27/2025 | $0.75 | $0.69 (-7.91%) | $0.77 | $0.69 | 85,000 | $19.80 M |
| 02/26/2025 | $0.72 | $0.73 (2.2%) | $0.77 | $0.70 | 117,933 | $21.06 M |
| 02/25/2025 | $0.73 | $0.73 (0.03%) | $0.74 | $0.68 | 258,348 | $20.94 M |
| 02/24/2025 | $0.71 | $0.72 (1.1%) | $0.75 | $0.69 | 122,000 | $20.58 M |
| 02/21/2025 | $0.76 | $0.71 (-5.85%) | $0.77 | $0.70 | 91,300 | $20.48 M |
| 02/20/2025 | $0.81 | $0.73 (-9.86%) | $0.84 | $0.71 | 136,400 | $20.93 M |
| 02/19/2025 | $0.75 | $0.78 (4%) | $0.81 | $0.75 | 178,600 | $22.36 M |
| 02/18/2025 | $0.78 | $0.75 (-3.85%) | $0.81 | $0.74 | 202,517 | $21.50 M |
| 02/14/2025 | $1.16 | $0.84 (-27.85%) | $1.16 | $0.79 | 454,282 | $24.00 M |
| 02/13/2025 | $0.97 | $1.15 (18.56%) | $1.16 | $0.97 | 254,700 | $32.97 M |
| 02/12/2025 | $1.01 | $0.96 (-4.95%) | $1.03 | $0.96 | 211,376 | $27.53 M |
| 02/11/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.94 | 211,376 | $28.67 M |
| 02/10/2025 | $0.95 | $1.06 (11.58%) | $1.06 | $0.92 | 232,300 | $30.39 M |
| 02/07/2025 | $0.95 | $0.94 (-1.05%) | $0.99 | $0.81 | 94,728 | $26.95 M |
| 02/06/2025 | $0.89 | $0.94 (5.62%) | $0.99 | $0.81 | 340,402 | $26.95 M |
| 02/05/2025 | $0.72 | $0.87 (20.83%) | $0.88 | $0.70 | 189,292 | $24.94 M |
| 02/04/2025 | $0.65 | $0.71 (9.26%) | $0.71 | $0.65 | 142,773 | $20.36 M |
| 02/03/2025 | $0.67 | $0.65 (-3.14%) | $0.68 | $0.65 | 56,973 | $18.63 M |
| 01/31/2025 | $0.68 | $0.67 (-1.33%) | $0.72 | $0.66 | 91,800 | $19.21 M |
| 01/30/2025 | $0.62 | $0.70 (12.52%) | $0.70 | $0.62 | 110,543 | $20.07 M |
| 01/29/2025 | $0.68 | $0.63 (-7.21%) | $0.69 | $0.63 | 127,038 | $18.09 M |
| 01/28/2025 | $0.69 | $0.70 (0.71%) | $0.75 | $0.65 | 22,636 | $19.93 M |
| 01/27/2025 | $0.70 | $0.71 (1.43%) | $0.74 | $0.69 | 32,892 | $20.36 M |
| 01/24/2025 | $0.69 | $0.72 (4.36%) | $0.75 | $0.69 | 50,030 | $20.65 M |
| 01/23/2025 | $0.71 | $0.71 (0.03%) | $0.73 | $0.68 | 69,943 | $20.36 M |
| 01/22/2025 | $0.67 | $0.68 (1.42%) | $0.70 | $0.67 | 61,119 | $19.48 M |
| 01/21/2025 | $0.71 | $0.69 (-3.41%) | $0.72 | $0.66 | 62,300 | $19.67 M |
| 01/17/2025 | $0.66 | $0.65 (-0.18%) | $0.70 | $0.64 | 81,100 | $18.75 M |
| 01/16/2025 | $0.67 | $0.66 (-0.76%) | $0.68 | $0.63 | 110,700 | $19.06 M |
| 01/15/2025 | $0.71 | $0.69 (-2.18%) | $0.73 | $0.68 | 31,142 | $19.81 M |
| 01/14/2025 | $0.68 | $0.70 (2.7%) | $0.75 | $0.66 | 137,508 | $20.07 M |
| 01/13/2025 | $0.75 | $0.69 (-7.68%) | $0.88 | $0.65 | 172,850 | $19.81 M |
| 01/10/2025 | $0.95 | $0.77 (-18.79%) | $0.95 | $0.75 | 331,002 | $22.12 M |
| 01/08/2025 | $0.80 | $0.95 (18.4%) | $1.04 | $0.76 | 816,900 | $27.16 M |
| 01/07/2025 | $0.76 | $0.77 (0.92%) | $0.79 | $0.73 | 218,756 | $21.96 M |
| 01/06/2025 | $0.74 | $0.74 (0.14%) | $0.78 | $0.71 | 70,800 | $21.16 M |
| 01/03/2025 | $0.67 | $0.72 (7.96%) | $0.73 | $0.64 | 125,055 | $20.74 M |
| 01/02/2025 | $0.68 | $0.68 (0.19%) | $0.71 | $0.64 | 96,500 | $19.46 M |
| 12/31/2024 | $0.67 | $0.66 (-1.88%) | $0.70 | $0.63 | 161,100 | $18.85 M |
| 12/30/2024 | $0.70 | $0.71 (2.08%) | $0.77 | $0.68 | 349,200 | $20.44 M |
| 12/27/2024 | $0.76 | $0.72 (-5.25%) | $0.78 | $0.70 | 220,500 | $20.65 M |
| 12/26/2024 | $0.69 | $0.79 (14.19%) | $0.80 | $0.65 | 306,045 | $22.59 M |
| 12/24/2024 | $0.62 | $0.66 (6.47%) | $0.70 | $0.60 | 155,500 | $18.92 M |
| 12/23/2024 | $0.59 | $0.61 (3.39%) | $0.61 | $0.55 | 337,900 | $17.49 M |
| 12/20/2024 | $0.52 | $0.55 (5.58%) | $0.55 | $0.43 | 836,909 | $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 |
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.
