Skip to main content
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
21.24
-0.24 (-1.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

AOSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7021.8621.2021.2421.24-1.12%175,943
Dec 4, 202521.5121.7521.2121.4821.48-1.10%251,682
Dec 3, 202520.6621.8320.4121.7221.725.18%261,103
Dec 2, 202520.4121.0420.2520.6520.653.25%315,481
Dec 1, 202519.8720.3919.8720.0020.00-1.38%307,339
Nov 28, 202520.2720.5920.0020.2820.280.10%180,695
Nov 26, 202520.6021.1520.1820.2620.26-1.55%434,018
Nov 25, 202519.6120.5919.5020.5820.584.26%406,189
Nov 24, 202518.8219.8918.7519.7419.745.90%656,907
Nov 21, 202518.0719.0517.8718.6418.642.59%469,554
Nov 20, 202518.9619.3618.0918.1718.17-2.00%527,454
Nov 19, 202517.8419.0317.8418.5418.544.16%621,043
Nov 18, 202517.1518.0017.0217.8017.801.89%528,018
Nov 17, 202518.3018.4617.3417.4717.47-5.36%444,568
Nov 14, 202518.1618.9118.1018.4618.46-2.02%367,496
Nov 13, 202519.7320.7518.6818.8418.84-0.84%588,904
Nov 12, 202519.1919.3018.6619.0019.000.37%935,628
Nov 11, 202519.7119.7118.8418.9318.93-4.97%361,482
Nov 10, 202521.1821.2419.7519.9219.92-1.97%476,906
Nov 7, 202520.3820.7419.4620.3220.323.41%671,276
Nov 6, 202520.0921.9518.1319.6519.65-27.49%948,972
Nov 5, 202526.5327.3826.1327.1027.103.04%255,844
Nov 4, 202527.4827.7726.2026.3026.30-7.39%170,931
Nov 3, 202528.3328.8327.5728.4028.401.21%206,498
Oct 31, 202528.0528.2627.5828.0628.06-0.14%201,001
Oct 30, 202528.4628.8527.8028.1028.10-2.06%175,114
Oct 29, 202530.2330.3128.3428.6928.69-3.53%222,839
Oct 28, 202530.4830.5229.6129.7429.74-2.65%105,740
Oct 27, 202530.8531.3830.3930.5530.550.99%153,391
Oct 24, 202530.3630.9329.9930.2530.253.17%177,294
Oct 23, 202528.6129.5528.2129.3229.322.61%241,629
Oct 22, 202530.1931.3328.1028.5828.58-8.76%277,217
Oct 21, 202531.7632.0731.0231.3231.32-1.97%191,498
Oct 20, 202530.7633.0130.7631.9531.954.89%333,265
Oct 17, 202530.3531.1130.0030.4630.46-1.71%269,210
Oct 16, 202531.6131.9030.8030.9930.99-0.80%309,427
Oct 15, 202531.0731.9430.6431.2431.243.68%319,253
Oct 14, 202528.7131.3128.5230.1330.132.38%384,697
Oct 13, 202527.0430.0026.8529.4329.4314.69%415,840
Oct 10, 202528.3728.4725.6325.6625.66-9.65%214,601
Oct 9, 202527.9228.5227.0728.4028.401.68%174,301
Oct 8, 202527.1428.3527.0027.9327.933.14%185,807
Oct 7, 202528.3828.8326.9927.0827.08-3.42%193,870
Oct 6, 202528.9129.2227.9128.0428.04-0.64%218,145
Oct 3, 202527.7429.0627.3928.2228.223.03%342,997
Oct 2, 202527.4927.8026.7727.3927.391.48%369,671
Oct 1, 202527.9627.9626.8926.9926.99-3.47%320,570
Sep 30, 202527.8328.1627.1927.9627.960.90%251,232
Sep 29, 202528.7928.8627.5427.7127.71-2.67%206,824
Sep 26, 202528.8028.8028.0328.4728.47-0.97%168,792
Sep 25, 202529.4029.4328.4528.7528.75-4.58%199,773
Sep 24, 202529.7830.5129.0530.1330.130.74%203,043
Sep 23, 202530.9431.5629.6729.9129.91-2.54%189,026
Sep 22, 202528.8830.9128.4830.6930.697.23%277,649
Sep 19, 202529.5529.5528.3528.6228.62-2.88%453,715
Sep 18, 202529.5429.6028.7929.4729.474.88%258,801
Sep 17, 202528.3229.2727.6628.1028.10-1.37%265,720
Sep 16, 202529.4129.6828.1628.4928.49-3.06%271,854
Sep 15, 202528.4329.7628.1729.3929.393.38%242,685
Sep 12, 202529.1929.2128.3228.4328.43-2.50%144,961
Sep 11, 202528.7129.2528.7129.1629.161.96%176,422
Sep 10, 202528.3129.4927.6828.6028.602.55%213,940
Sep 9, 202528.4128.4127.7227.8927.89-2.35%164,856
Sep 8, 202528.1028.5627.4428.5628.562.18%292,000
Sep 5, 202528.5128.7127.6527.9527.95-303,859
Sep 4, 202527.6228.1727.2127.9527.950.58%256,974
Sep 3, 202528.2628.6727.4727.7927.79-1.66%211,764
Sep 2, 202527.8128.3327.4928.2628.26-1.77%197,786
Aug 29, 202529.6929.7728.4228.7728.77-3.84%230,130
Aug 28, 202529.7630.3029.2729.9229.921.05%216,441
Aug 27, 202528.9629.7928.9529.6129.611.58%172,871
Aug 26, 202528.2429.1928.2429.1529.153.77%198,046
Aug 25, 202528.8428.9127.9628.0928.09-2.60%166,282
Aug 22, 202527.0028.9827.0028.8428.847.93%215,936
Aug 21, 202525.9426.7425.6026.7226.721.67%170,197
Aug 20, 202526.3226.6825.3026.2826.28-0.44%271,826
Aug 19, 202526.5726.8025.9626.4026.40-0.13%176,863
Aug 18, 202526.5026.9226.3026.4326.43-0.26%170,963
Aug 15, 202527.0127.0126.1526.5026.50-2.07%150,103
Aug 14, 202526.8627.2226.4727.0627.06-2.17%169,266
Aug 13, 202527.4627.9427.0427.6627.661.32%185,394
Aug 12, 202525.8327.8025.5927.3027.307.99%254,438
Aug 11, 202526.0426.2025.1325.2825.28-2.13%260,616
Aug 8, 202524.6225.8324.1225.8325.834.62%301,079
Aug 7, 202524.2125.2820.6724.6924.69-5.76%695,892
Aug 6, 202526.0226.4825.3226.2026.200.50%199,100
Aug 5, 202526.3226.5725.4026.0726.07-0.23%174,044
Aug 4, 202525.2826.1624.9426.1326.135.28%199,717
Aug 1, 202524.9225.3424.0124.8224.82-2.55%297,142
Jul 31, 202526.6626.6924.9725.4725.47-5.70%337,078
Jul 30, 202527.8828.0026.5727.0127.01-1.46%176,165
Jul 29, 202528.4428.8527.1027.4127.41-2.32%146,066
Jul 28, 202527.7528.4227.6028.0628.062.82%185,644
Jul 25, 202527.4727.5526.9227.2927.29-0.69%127,613
Jul 24, 202528.5028.5027.3427.4827.48-3.65%174,701
Jul 23, 202528.2228.6327.7828.5228.520.92%202,484
Jul 22, 202528.7129.1627.2928.2628.26-2.18%201,844
Jul 21, 202528.8430.0628.8428.8928.890.84%267,470
Jul 18, 202528.5628.9327.8628.6528.651.67%194,186
Jul 17, 202527.5528.3927.1928.1828.182.06%202,302