NASDAQ : AOSL
Alpha and Omega Semiconductor Limited — Price history
Technology · Semiconductors · United States
Last price 22.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 695.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpha and Omega Semiconductor Limited (AOSL) closed at 22.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.29 | 23.9 | 22.1 | 22.98 | 581,507 | -7.00% |
| 2026-10-29 | 24.25 | 24.9 | 23.905 | 24.71 | 407,006 | +0.16% |
| 2026-10-28 | 24.85 | 25.22 | 24.1 | 24.67 | 431,637 | +0.69% |
| 2026-10-27 | 22.48 | 24.66 | 22.45 | 24.5 | 561,539 | +11.52% |
| 2026-10-26 | 22.29 | 22.37 | 21.4 | 21.97 | 346,894 | +0.27% |
| 2026-10-23 | 22.03 | 22.5 | 21.805 | 21.91 | 421,830 | -1.75% |
| 2026-10-22 | 22.46 | 23 | 21.765 | 22.3 | 483,038 | -6.42% |
| 2026-10-21 | 23.51 | 24.19 | 23.05 | 23.83 | 362,218 | +3.47% |
| 2026-10-20 | 22.27 | 23.405 | 21.82 | 23.03 | 597,477 | +1.90% |
| 2026-10-19 | 23 | 23.14 | 22.1 | 22.6 | 624,762 | +3.91% |
| 2026-10-16 | 22.78 | 23.19 | 21.68 | 21.75 | 409,693 | -6.81% |
| 2026-10-15 | 22.72 | 23.38 | 22.08 | 23.34 | 659,771 | -0.55% |
| 2026-10-14 | 25.08 | 25.295 | 23.31 | 23.47 | 744,745 | -9.24% |
| 2026-10-13 | 26.14 | 26.385 | 25.52 | 25.86 | 410,080 | -2.71% |
| 2026-10-12 | 27.33 | 27.33 | 26.53 | 26.58 | 304,723 | -4.63% |
| 2026-10-09 | 28.97 | 29.16 | 27.33 | 27.87 | 351,729 | -1.90% |
| 2026-10-08 | 28.65 | 29.285 | 27.82 | 28.41 | 623,130 | -2.84% |
| 2026-10-07 | 28.91 | 29.5 | 28.62 | 29.24 | 373,898 | -2.34% |
| 2026-10-06 | 29.42 | 30.25 | 28.99 | 29.94 | 425,998 | +3.24% |
| 2026-10-05 | 29.84 | 29.99 | 28.81 | 29 | 493,826 | -4.10% |
| 2026-10-02 | 29.98 | 30.885 | 29.61 | 30.24 | 559,568 | +4.85% |
| 2026-10-01 | 27.53 | 28.91 | 27.18 | 28.84 | 464,124 | +4.87% |
| 2026-09-30 | 27.61 | 27.86 | 27.01 | 27.5 | 571,160 | -0.40% |
| 2026-09-29 | 28.1 | 28.12 | 27.37 | 27.61 | 384,511 | +0.91% |
| 2026-09-28 | 27.83 | 27.89 | 26.61 | 27.36 | 354,484 | -2.04% |
| 2026-09-25 | 27.72 | 28.19 | 27.37 | 27.93 | 300,343 | +2.27% |
| 2026-09-24 | 27.08 | 27.35 | 26.41 | 27.31 | 498,190 | -1.44% |
| 2026-09-23 | 28.11 | 28.22 | 27.05 | 27.71 | 378,719 | -2.02% |
| 2026-09-22 | 26.05 | 28.32 | 25.77 | 28.28 | 805,918 | +7.65% |
| 2026-09-21 | 26.22 | 26.38 | 25.32 | 26.27 | 472,402 | +3.43% |
| 2026-09-18 | 25.31 | 25.63 | 25.07 | 25.4 | 1,761,263 | +0.75% |
| 2026-09-17 | 25.61 | 25.75 | 24.82 | 25.21 | 505,142 | +2.06% |
| 2026-09-16 | 25.05 | 25.15 | 24.205 | 24.7 | 541,112 | -0.24% |
| 2026-09-15 | 24.56 | 24.89 | 23.865 | 24.76 | 535,664 | +2.23% |
| 2026-09-14 | 24.33 | 24.77 | 24 | 24.22 | 608,336 | -6.05% |
| 2026-09-11 | 25.35 | 26.135 | 25.11 | 25.78 | 506,864 | +3.91% |
| 2026-09-10 | 24.49 | 25.085 | 24.28 | 24.81 | 412,544 | -2.74% |
| 2026-09-09 | 25.23 | 26.05 | 25.23 | 25.51 | 490,891 | +0.00% |
| 2026-09-08 | 26.01 | 26.247 | 25.4 | 25.51 | 554,989 | +1.23% |
| 2026-09-04 | 24.95 | 25.4 | 24.75 | 25.2 | 354,583 | +3.07% |
| 2026-09-03 | 24.28 | 24.87 | 23.5 | 24.45 | 433,441 | -0.69% |
| 2026-09-02 | 23.64 | 24.78 | 23.5 | 24.62 | 560,241 | +4.15% |
| 2026-09-01 | 23.93 | 24.1 | 23.35 | 23.64 | 615,287 | -4.14% |
| 2026-08-31 | 24.63 | 25.039 | 24.15 | 24.66 | 688,033 | +0.12% |
| 2026-08-28 | 26.02 | 26.02 | 24.493 | 24.63 | 551,282 | -6.10% |
| 2026-08-27 | 26.98 | 26.98 | 25.95 | 26.23 | 438,098 | +0.11% |
| 2026-08-26 | 26.77 | 26.77 | 26.012 | 26.2 | 476,036 | -1.58% |
| 2026-08-25 | 26.53 | 26.96 | 25.75 | 26.62 | 603,023 | +2.82% |
| 2026-08-24 | 26.01 | 26.63 | 25.03 | 25.89 | 938,460 | -1.89% |
| 2026-08-21 | 26.66 | 26.738 | 25.77 | 26.39 | 507,506 | +0.65% |
| 2026-08-20 | 27 | 27.63 | 25.99 | 26.22 | 707,269 | -3.39% |
| 2026-08-19 | 28.45 | 28.9 | 26.86 | 27.14 | 461,323 | -4.37% |
| 2026-08-18 | 29.22 | 29.679 | 27.79 | 28.38 | 581,934 | -8.66% |
| 2026-08-17 | 31.38 | 31.915 | 30.43 | 31.07 | 676,816 | +0.97% |
| 2026-08-14 | 30.66 | 31.46 | 29.76 | 30.77 | 636,950 | +0.49% |
| 2026-08-13 | 29.94 | 34.13 | 29.4 | 30.62 | 1,545,953 | -15.60% |
| 2026-08-12 | 36.94 | 36.995 | 35.76 | 36.28 | 878,473 | +4.13% |
| 2026-08-11 | 34.97 | 35.96 | 34.45 | 34.84 | 281,123 | +0.81% |
| 2026-08-10 | 35.9 | 36.47 | 34.262 | 34.56 | 595,928 | -4.21% |
| 2026-08-07 | 34.4 | 36.28 | 34.07 | 36.08 | 441,971 | +8.25% |
| 2026-08-06 | 32.53 | 34.635 | 31.08 | 33.33 | 328,038 | +2.43% |
| 2026-08-05 | 33.12 | 34.14 | 32.48 | 32.54 | 455,650 | -3.67% |
| 2026-08-04 | 33.8 | 34.305 | 32.4 | 33.78 | 512,888 | +7.34% |
| 2026-08-03 | 31.05 | 32.689 | 30.474 | 31.47 | 394,230 | -0.85% |
| 2026-07-31 | 32.61 | 33.15 | 30.78 | 31.74 | 349,457 | +2.03% |
| 2026-07-30 | 29.52 | 31.25 | 29.1 | 31.11 | 462,740 | +12.31% |
| 2026-07-29 | 28.76 | 29.56 | 27.01 | 27.7 | 842,200 | -3.99% |
| 2026-07-28 | 28.93 | 29.65 | 27.17 | 28.85 | 700,447 | -6.39% |
| 2026-07-27 | 31.33 | 31.545 | 28.82 | 30.82 | 631,894 | -0.10% |
| 2026-07-24 | 33.37 | 33.37 | 30.78 | 30.85 | 669,114 | -8.75% |
| 2026-07-23 | 33.76 | 34.75 | 33.24 | 33.81 | 380,359 | -2.71% |
| 2026-07-22 | 33.92 | 35.43 | 33.91 | 34.75 | 405,371 | -0.69% |
| 2026-07-21 | 33.28 | 35.11 | 32.74 | 34.99 | 545,605 | +11.40% |
| 2026-07-20 | 31.88 | 32.075 | 30.88 | 31.41 | 495,066 | +0.45% |
| 2026-07-17 | 29.51 | 32.195 | 28.79 | 31.27 | 871,255 | +1.82% |
| 2026-07-16 | 33.99 | 34.39 | 30.47 | 30.71 | 1,177,064 | -13.13% |
| 2026-07-15 | 35.31 | 36.07 | 32.4 | 35.35 | 1,355,336 | +1.55% |
| 2026-07-14 | 37.05 | 37.07 | 34.28 | 34.81 | 385,330 | +0.35% |
| 2026-07-13 | 35.72 | 36.4 | 34.3 | 34.69 | 473,343 | -7.64% |
| 2026-07-10 | 37.33 | 38.02 | 36.43 | 37.56 | 277,758 | -1.11% |
| 2026-07-09 | 39.71 | 40.19 | 37.86 | 37.98 | 546,322 | +1.63% |
| 2026-07-08 | 34.73 | 37.555 | 34.59 | 37.37 | 765,536 | +7.48% |
| 2026-07-07 | 35.11 | 35.725 | 33.6 | 34.77 | 864,504 | -9.07% |
| 2026-07-06 | 38.3 | 40.17 | 38.04 | 38.24 | 534,711 | +3.05% |
| 2026-07-02 | 43.72 | 44.12 | 36.73 | 37.11 | 781,105 | -14.73% |
| 2026-07-01 | 45.32 | 45.382 | 42.8 | 43.52 | 575,388 | -8.05% |
| 2026-06-30 | 45.63 | 47.885 | 45.23 | 47.33 | 549,852 | +4.69% |
| 2026-06-29 | 43.57 | 45.79 | 40.64 | 45.21 | 691,153 | +2.77% |
| 2026-06-26 | 42.76 | 44.21 | 41.7 | 43.99 | 1,133,603 | -3.74% |
| 2026-06-25 | 46.64 | 46.815 | 42.25 | 45.7 | 651,330 | +8.86% |
| 2026-06-24 | 45.22 | 45.22 | 40.82 | 41.98 | 709,047 | -6.86% |
| 2026-06-23 | 44.015 | 47.619 | 43.834 | 45.07 | 644,422 | -8.69% |
| 2026-06-22 | 50.125 | 51.36 | 48.1 | 49.36 | 720,852 | +2.75% |
| 2026-06-18 | 45.54 | 49.13 | 45.54 | 48.04 | 2,928,243 | +11.33% |
| 2026-06-17 | 46.5 | 47.783 | 43 | 43.15 | 618,071 | -4.47% |
| 2026-06-16 | 47.09 | 49.3 | 44.91 | 45.17 | 720,131 | -4.61% |
| 2026-06-15 | 48.4 | 49.09 | 46.783 | 47.355 | 586,023 | +4.74% |
| 2026-06-12 | 43.91 | 46.11 | 43.005 | 45.21 | 494,170 | +4.34% |
| 2026-06-11 | 39.56 | 43.44 | 39.25 | 43.33 | 644,417 | +12.22% |
| 2026-06-10 | 40.56 | 42.3 | 37.78 | 38.61 | 959,835 | -5.90% |
| 2026-06-09 | 45.69 | 45.69 | 37.79 | 41.03 | 992,904 | -7.17% |
| 2026-06-08 | 44.9 | 46.5 | 43.08 | 44.2 | 1,030,891 | +5.21% |
| 2026-06-05 | 48.1 | 48.1 | 41.91 | 42.01 | 1,107,817 | -16.40% |
| 2026-06-04 | 49.01 | 52.47 | 47.38 | 50.25 | 868,479 | -4.69% |
| 2026-06-03 | 53.675 | 54.34 | 48 | 52.72 | 1,346,511 | -1.13% |
| 2026-06-02 | 45.5 | 53.383 | 45.5 | 53.32 | 1,571,385 | +21.51% |
| 2026-06-01 | 43.92 | 46.66 | 43.13 | 43.88 | 777,193 | -3.24% |
| 2026-05-29 | 49.45 | 49.95 | 44.662 | 45.35 | 942,147 | -8.09% |
| 2026-05-28 | 48.47 | 51.35 | 44.92 | 49.34 | 1,123,839 | +0.98% |
| 2026-05-27 | 50.83 | 51.14 | 46 | 48.86 | 1,578,557 | +2.03% |
| 2026-05-26 | 44.98 | 49.21 | 44.11 | 47.89 | 1,809,605 | +14.79% |
| 2026-05-22 | 39.5 | 42.7 | 39.14 | 41.72 | 933,111 | +6.67% |
| 2026-05-21 | 40.05 | 41.27 | 38.75 | 39.11 | 688,779 | -3.67% |
| 2026-05-20 | 39.4 | 40.96 | 38.72 | 40.6 | 593,268 | +5.13% |
| 2026-05-19 | 37.03 | 39.48 | 36.35 | 38.62 | 605,694 | +0.22% |
| 2026-05-18 | 40.89 | 41.69 | 37.72 | 38.535 | 852,750 | -0.86% |
| 2026-05-15 | 38.74 | 39.36 | 37.5 | 38.87 | 703,020 | -5.43% |
| 2026-05-14 | 41.42 | 41.97 | 39.98 | 41.1 | 594,846 | -1.18% |
| 2026-05-13 | 39.85 | 43.6 | 38.73 | 41.59 | 1,457,995 | +10.26% |
| 2026-05-12 | 37.67 | 37.895 | 35 | 37.72 | 1,000,849 | -2.33% |