Alpha and Omega Semiconductor Limited AOSL
NASDAQ · United States · Electronic Technology
$28.84+1.34 (+4.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.84 | +4.87% | $27.53 | $28.91 | $27.22 | 464.13K |
| 2026-09-30 | $27.50 | -0.40% | $27.61 | $27.86 | $27.01 | 571.30K |
| 2026-09-29 | $27.61 | +0.91% | $28.10 | $28.12 | $27.37 | 384.70K |
| 2026-09-28 | $27.36 | -2.04% | $27.83 | $27.89 | $26.61 | 392.10K |
| 2026-09-25 | $27.93 | +2.27% | $27.72 | $28.19 | $27.37 | 300.40K |
| 2026-09-24 | $27.31 | -1.44% | $27.08 | $27.35 | $26.41 | 499.00K |
| 2026-09-23 | $27.71 | -2.02% | $28.11 | $28.22 | $27.05 | 378.80K |
| 2026-09-22 | $28.28 | +7.65% | $26.05 | $28.32 | $25.77 | 806.80K |
| 2026-09-21 | $26.27 | +3.43% | $26.22 | $26.38 | $25.32 | 472.50K |
| 2026-09-18 | $25.40 | +0.75% | $25.31 | $25.63 | $25.07 | 1.76M |
| 2026-09-17 | $25.21 | +2.06% | $25.61 | $25.75 | $24.82 | 505.40K |
| 2026-09-16 | $24.70 | -0.24% | $25.05 | $25.15 | $24.21 | 541.40K |
| 2026-09-15 | $24.76 | +2.23% | $24.56 | $24.89 | $23.87 | 535.70K |
| 2026-09-14 | $24.22 | -6.05% | $24.33 | $24.77 | $24.00 | 608.40K |
| 2026-09-11 | $25.78 | +3.91% | $25.35 | $26.14 | $25.11 | 506.90K |
| 2026-09-10 | $24.81 | -2.74% | $24.49 | $25.09 | $24.28 | 412.70K |
| 2026-09-09 | $25.51 | 0.00% | $25.23 | $26.05 | $25.23 | 490.90K |
| 2026-09-08 | $25.51 | +1.23% | $26.01 | $26.25 | $25.40 | 555.20K |
| 2026-09-04 | $25.20 | +3.07% | $24.95 | $25.40 | $24.75 | 354.60K |
| 2026-09-03 | $24.45 | -0.69% | $24.28 | $24.87 | $23.50 | 434.20K |
| 2026-09-02 | $24.62 | +4.15% | $23.64 | $24.78 | $23.50 | 560.80K |
| 2026-09-01 | $23.64 | -4.14% | $23.93 | $24.10 | $23.35 | 615.70K |
| 2026-08-31 | $24.66 | +0.12% | $24.63 | $25.04 | $24.15 | 688.80K |
| 2026-08-28 | $24.63 | -6.10% | $26.02 | $26.02 | $24.49 | 551.40K |
| 2026-08-27 | $26.23 | +0.11% | $26.98 | $26.98 | $25.95 | 438.20K |
| 2026-08-26 | $26.20 | -1.58% | $26.77 | $26.77 | $26.01 | 493.50K |
| 2026-08-25 | $26.62 | +2.82% | $26.53 | $26.96 | $25.75 | 603.00K |
| 2026-08-24 | $25.89 | -1.89% | $26.01 | $26.63 | $25.03 | 938.70K |
| 2026-08-21 | $26.39 | +0.65% | $26.66 | $26.74 | $25.77 | 507.70K |
| 2026-08-20 | $26.22 | -3.39% | $27.00 | $27.63 | $25.99 | 707.30K |
| 2026-08-19 | $27.14 | -4.37% | $28.45 | $28.90 | $26.86 | 462.80K |
| 2026-08-18 | $28.38 | -8.66% | $29.22 | $29.68 | $27.79 | 583.80K |
| 2026-08-17 | $31.07 | +0.97% | $31.38 | $31.92 | $30.43 | 678.20K |
| 2026-08-14 | $30.77 | +0.49% | $30.66 | $31.46 | $29.76 | 637.50K |
| 2026-08-13 | $30.62 | -15.60% | $29.94 | $34.13 | $29.40 | 1.55M |
| 2026-08-12 | $36.28 | +4.13% | $36.94 | $37.00 | $35.76 | 915.60K |
| 2026-08-11 | $34.84 | +0.81% | $34.97 | $35.96 | $34.45 | 281.20K |
| 2026-08-10 | $34.56 | -4.21% | $35.90 | $36.47 | $34.26 | 595.90K |
| 2026-08-07 | $36.08 | +8.25% | $34.40 | $36.28 | $34.07 | 442.40K |
| 2026-08-06 | $33.33 | +2.43% | $32.53 | $34.64 | $31.08 | 328.00K |
| 2026-08-05 | $32.54 | -3.67% | $33.12 | $34.14 | $32.48 | 456.40K |
| 2026-08-04 | $33.78 | +7.34% | $33.80 | $34.31 | $32.40 | 512.90K |
| 2026-08-03 | $31.47 | -0.85% | $31.05 | $32.69 | $30.47 | 394.30K |
| 2026-07-31 | $31.74 | +2.03% | $32.61 | $33.15 | $30.78 | 349.60K |
| 2026-07-30 | $31.11 | +12.31% | $29.52 | $31.25 | $29.10 | 463.70K |
| 2026-07-29 | $27.70 | -3.99% | $28.76 | $29.56 | $27.01 | 849.10K |
| 2026-07-28 | $28.85 | -6.39% | $28.93 | $29.65 | $27.17 | 702.70K |
| 2026-07-27 | $30.82 | -0.10% | $31.33 | $31.55 | $28.82 | 631.90K |
| 2026-07-24 | $30.85 | -8.75% | $33.37 | $33.37 | $30.78 | 669.90K |
| 2026-07-23 | $33.81 | -2.71% | $33.76 | $34.75 | $33.24 | 404.10K |
| 2026-07-22 | $34.75 | -0.69% | $33.92 | $35.43 | $33.91 | 422.20K |
| 2026-07-21 | $34.99 | +11.40% | $33.28 | $35.11 | $32.74 | 548.90K |
| 2026-07-20 | $31.41 | +0.45% | $31.88 | $32.08 | $30.88 | 495.20K |
| 2026-07-17 | $31.27 | +1.82% | $29.51 | $32.20 | $28.79 | 871.50K |
| 2026-07-16 | $30.71 | -13.13% | $33.99 | $34.39 | $30.47 | 1.18M |
| 2026-07-15 | $35.35 | +1.55% | $35.31 | $36.07 | $32.40 | 1.36M |
| 2026-07-14 | $34.81 | +0.35% | $37.05 | $37.07 | $34.28 | 385.40K |
| 2026-07-13 | $34.69 | -7.64% | $35.72 | $36.40 | $34.30 | 473.40K |
| 2026-07-10 | $37.56 | -1.11% | $37.33 | $38.02 | $36.43 | 277.80K |
| 2026-07-09 | $37.98 | +1.63% | $39.71 | $40.19 | $37.86 | 546.30K |
| 2026-07-08 | $37.37 | +7.48% | $34.73 | $37.56 | $34.59 | 767.30K |
| 2026-07-07 | $34.77 | -9.07% | $35.11 | $35.73 | $33.60 | 864.50K |
| 2026-07-06 | $38.24 | +3.05% | $38.30 | $40.17 | $38.04 | 534.40K |
| 2026-07-02 | $37.11 | -14.73% | $43.72 | $44.12 | $36.73 | 780.60K |
| 2026-07-01 | $43.52 | -8.05% | $45.32 | $45.38 | $42.80 | 575.40K |
| 2026-06-30 | $47.33 | +4.69% | $45.63 | $47.89 | $45.23 | 549.70K |
| 2026-06-29 | $45.21 | +2.77% | $43.57 | $45.79 | $40.64 | 691.20K |
| 2026-06-26 | $43.99 | -3.74% | $42.76 | $44.21 | $41.70 | 1.13M |
| 2026-06-25 | $45.70 | +8.86% | $46.64 | $46.82 | $42.25 | 650.60K |
| 2026-06-24 | $41.98 | -6.86% | $45.22 | $45.22 | $40.82 | 709.00K |
| 2026-06-23 | $45.07 | -8.69% | $44.02 | $47.62 | $43.83 | 644.40K |
| 2026-06-22 | $49.36 | +2.75% | $50.13 | $51.36 | $48.10 | 720.90K |
| 2026-06-18 | $48.04 | +11.33% | $45.54 | $49.13 | $45.54 | 2.93M |
| 2026-06-17 | $43.15 | -4.47% | $46.50 | $47.78 | $43.00 | 618.10K |
| 2026-06-16 | $45.17 | -4.62% | $47.09 | $49.30 | $44.91 | 720.10K |
| 2026-06-15 | $47.36 | +4.76% | $48.40 | $49.09 | $46.78 | 585.70K |
| 2026-06-12 | $45.21 | +4.34% | $43.91 | $46.11 | $43.01 | 492.90K |
| 2026-06-11 | $43.33 | +12.22% | $39.56 | $43.44 | $39.25 | 644.00K |
| 2026-06-10 | $38.61 | -5.90% | $40.56 | $42.30 | $37.78 | 959.80K |
| 2026-06-09 | $41.03 | -7.17% | $45.69 | $45.69 | $37.79 | 992.90K |
| 2026-06-08 | $44.20 | +5.21% | $44.90 | $46.50 | $43.08 | 1.03M |
| 2026-06-05 | $42.01 | -16.40% | $48.10 | $48.10 | $41.91 | 1.11M |
| 2026-06-04 | $50.25 | -4.69% | $49.01 | $52.47 | $47.38 | 868.50K |
| 2026-06-03 | $52.72 | -1.13% | $53.68 | $54.34 | $48.00 | 1.35M |
| 2026-06-02 | $53.32 | +21.51% | $45.50 | $53.38 | $45.50 | 1.57M |
| 2026-06-01 | $43.88 | -3.24% | $43.92 | $46.66 | $43.13 | 777.20K |
| 2026-05-29 | $45.35 | -8.09% | $49.45 | $49.95 | $44.66 | 939.40K |
| 2026-05-28 | $49.34 | +0.98% | $48.47 | $51.35 | $44.92 | 1.12M |
| 2026-05-27 | $48.86 | +2.03% | $50.83 | $51.14 | $46.00 | 1.57M |
| 2026-05-26 | $47.89 | +14.79% | $44.98 | $49.21 | $44.11 | 1.81M |