Alpha and Omega Semiconductor Limited AOSL
27.20 USD -3.33 (-10.91%)
Regular-session close
27.20 0.00 0.00%
After hours · Nov 13, 4:25 PM ET
26.99 Day range 30.51
17.47 52-week range 53.32
- YTD
- +37.30%
- 1 year
- +44.37%
AOSL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.51 | 30.51 | 26.99 | 27.20 | -3.33 | -10.91% | 615,765 |
| Nov 12, 2026 | 29.67 | 31.36 | 29.04 | 30.53 | -0.33 | -1.07% | 614,200 |
| Nov 11, 2026 | 30.00 | 32.07 | 29.40 | 30.86 | +2.58 | +9.12% | 840,100 |
| Nov 10, 2026 | 28.57 | 28.95 | 27.47 | 28.28 | -0.89 | -3.05% | 1,129,900 |
| Nov 9, 2026 | 24.52 | 29.90 | 24.34 | 29.17 | +5.56 | +23.55% | 1,436,300 |
| Nov 6, 2026 | 21.90 | 23.74 | 20.22 | 23.61 | +5.13 | +27.76% | 1,271,200 |
| Nov 5, 2026 | 20.00 | 20.50 | 17.70 | 18.48 | -2.69 | -12.71% | 1,203,000 |
| Nov 4, 2026 | 22.15 | 22.60 | 20.70 | 21.17 | -0.97 | -4.38% | 533,100 |
| Nov 3, 2026 | 22.23 | 22.90 | 22.00 | 22.14 | +0.89 | +4.19% | 509,000 |
| Nov 2, 2026 | 23.35 | 23.50 | 21.13 | 21.25 | -1.73 | -7.53% | 781,400 |
| Oct 30, 2026 | 23.29 | 23.90 | 22.10 | 22.98 | -1.73 | -7.00% | 581,500 |
| Oct 29, 2026 | 24.25 | 24.90 | 23.91 | 24.71 | +0.04 | +0.16% | 405,600 |
| Oct 28, 2026 | 24.85 | 25.22 | 24.10 | 24.67 | +0.17 | +0.69% | 430,500 |
| Oct 27, 2026 | 22.48 | 24.66 | 22.45 | 24.50 | +2.53 | +11.52% | 561,500 |
| Oct 26, 2026 | 22.29 | 22.37 | 21.40 | 21.97 | +0.06 | +0.27% | 346,900 |
| Oct 23, 2026 | 22.03 | 22.50 | 21.81 | 21.91 | -0.39 | -1.75% | 420,800 |
| Oct 22, 2026 | 22.46 | 23.00 | 21.77 | 22.30 | -1.53 | -6.42% | 482,400 |
| Oct 21, 2026 | 23.51 | 24.19 | 23.05 | 23.83 | +0.80 | +3.47% | 362,100 |
| Oct 20, 2026 | 22.27 | 23.41 | 21.82 | 23.03 | +0.43 | +1.90% | 595,200 |
| Oct 19, 2026 | 23.00 | 23.14 | 22.10 | 22.60 | +0.85 | +3.91% | 624,700 |
| Oct 16, 2026 | 22.78 | 23.19 | 21.68 | 21.75 | -1.59 | -6.81% | 409,900 |
| Oct 15, 2026 | 22.72 | 23.38 | 22.08 | 23.34 | -0.13 | -0.55% | 660,000 |
| Oct 14, 2026 | 25.08 | 25.30 | 23.31 | 23.47 | -2.39 | -9.24% | 748,100 |
| Oct 13, 2026 | 26.14 | 26.39 | 25.52 | 25.86 | -0.72 | -2.71% | 410,100 |
| Oct 12, 2026 | 27.33 | 27.33 | 26.53 | 26.58 | -1.29 | -4.63% | 313,100 |
| Oct 9, 2026 | 28.97 | 29.16 | 27.33 | 27.87 | -0.54 | -1.90% | 351,800 |
| Oct 8, 2026 | 28.65 | 29.29 | 27.82 | 28.41 | -0.83 | -2.84% | 623,300 |
| Oct 7, 2026 | 28.91 | 29.50 | 28.62 | 29.24 | -0.70 | -2.34% | 374,900 |
| Oct 6, 2026 | 29.42 | 30.25 | 28.99 | 29.94 | +0.94 | +3.24% | 427,200 |
| Oct 5, 2026 | 29.84 | 29.99 | 28.81 | 29.00 | -1.24 | -4.10% | 494,600 |
| Oct 2, 2026 | 29.98 | 30.89 | 29.61 | 30.24 | +1.40 | +4.85% | 559,600 |
| Oct 1, 2026 | 27.53 | 28.91 | 27.18 | 28.84 | +1.34 | +4.87% | 464,400 |
| Sep 30, 2026 | 27.61 | 27.86 | 27.01 | 27.50 | -0.11 | -0.40% | 571,300 |
| Sep 29, 2026 | 28.10 | 28.12 | 27.37 | 27.61 | +0.25 | +0.91% | 384,700 |
| Sep 28, 2026 | 27.83 | 27.89 | 26.61 | 27.36 | -0.57 | -2.04% | 392,100 |
| Sep 25, 2026 | 27.72 | 28.19 | 27.37 | 27.93 | +0.62 | +2.27% | 300,400 |
| Sep 24, 2026 | 27.08 | 27.35 | 26.41 | 27.31 | -0.40 | -1.44% | 499,000 |
| Sep 23, 2026 | 28.11 | 28.22 | 27.05 | 27.71 | -0.57 | -2.02% | 378,800 |
| Sep 22, 2026 | 26.05 | 28.32 | 25.77 | 28.28 | +2.01 | +7.65% | 806,800 |
| Sep 21, 2026 | 26.22 | 26.38 | 25.32 | 26.27 | +0.87 | +3.43% | 472,500 |
| Sep 18, 2026 | 25.31 | 25.63 | 25.07 | 25.40 | +0.19 | +0.75% | 1,761,900 |
| Sep 17, 2026 | 25.61 | 25.75 | 24.82 | 25.21 | +0.51 | +2.06% | 505,400 |
| Sep 16, 2026 | 25.05 | 25.15 | 24.21 | 24.70 | -0.06 | -0.24% | 541,400 |
| Sep 15, 2026 | 24.56 | 24.89 | 23.87 | 24.76 | +0.54 | +2.23% | 535,700 |
| Sep 14, 2026 | 24.33 | 24.77 | 24.00 | 24.22 | -1.56 | -6.05% | 608,400 |
| Sep 11, 2026 | 25.35 | 26.14 | 25.11 | 25.78 | +0.97 | +3.91% | 506,900 |
| Sep 10, 2026 | 24.49 | 25.09 | 24.28 | 24.81 | -0.70 | -2.74% | 412,700 |
| Sep 9, 2026 | 25.23 | 26.05 | 25.23 | 25.51 | 0.00 | 0.00% | 490,900 |
| Sep 8, 2026 | 26.01 | 26.25 | 25.40 | 25.51 | +0.31 | +1.23% | 555,200 |
| Sep 4, 2026 | 24.95 | 25.40 | 24.75 | 25.20 | +0.75 | +3.07% | 354,600 |
| Sep 3, 2026 | 24.28 | 24.87 | 23.50 | 24.45 | -0.17 | -0.69% | 434,200 |
| Sep 2, 2026 | 23.64 | 24.78 | 23.50 | 24.62 | +0.98 | +4.15% | 560,800 |
| Sep 1, 2026 | 23.93 | 24.10 | 23.35 | 23.64 | -1.02 | -4.14% | 615,700 |
| Aug 31, 2026 | 24.63 | 25.04 | 24.15 | 24.66 | +0.03 | +0.12% | 688,800 |
| Aug 28, 2026 | 26.02 | 26.02 | 24.49 | 24.63 | -1.60 | -6.10% | 551,400 |
| Aug 27, 2026 | 26.98 | 26.98 | 25.95 | 26.23 | +0.03 | +0.11% | 438,200 |
| Aug 26, 2026 | 26.77 | 26.77 | 26.01 | 26.20 | -0.42 | -1.58% | 493,500 |
| Aug 25, 2026 | 26.53 | 26.96 | 25.75 | 26.62 | +0.73 | +2.82% | 603,000 |
| Aug 24, 2026 | 26.01 | 26.63 | 25.03 | 25.89 | -0.50 | -1.89% | 938,700 |
| Aug 21, 2026 | 26.66 | 26.74 | 25.77 | 26.39 | +0.17 | +0.65% | 507,700 |
| Aug 20, 2026 | 27.00 | 27.63 | 25.99 | 26.22 | -0.92 | -3.39% | 707,300 |
| Aug 19, 2026 | 28.45 | 28.90 | 26.86 | 27.14 | -1.24 | -4.37% | 462,800 |
| Aug 18, 2026 | 29.22 | 29.68 | 27.79 | 28.38 | -2.69 | -8.66% | 583,800 |
| Aug 17, 2026 | 31.38 | 31.92 | 30.43 | 31.07 | +0.30 | +0.97% | 678,200 |
| Aug 14, 2026 | 30.66 | 31.46 | 29.76 | 30.77 | +0.15 | +0.49% | 637,500 |
65 days, newest first. Daily bars as drawn on the AOSL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.