Skip to main content
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
39.80
+0.23 (0.58%)
Apr 29, 2026, 9:40 AM EDT - Market open

AOSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202640.4840.5239.7139.80-0.58%76,610
Apr 28, 202638.6040.2037.5639.5739.57-6.54%1,117,865
Apr 27, 202644.8045.4340.8842.3442.34-4.75%1,444,664
Apr 24, 202643.1145.9740.9044.4544.4511.46%1,664,073
Apr 23, 202640.7041.9838.8939.8839.88-1.97%1,134,775
Apr 22, 202641.2545.2238.2640.6840.683.99%2,067,523
Apr 21, 202639.8441.7038.0439.1239.12-1.95%1,539,310
Apr 20, 202635.6641.8434.5339.9039.9017.77%2,494,534
Apr 17, 202632.0235.7031.3133.8833.888.55%1,057,638
Apr 16, 202631.0031.7030.1031.2131.21-751,912
Apr 15, 202630.0931.8329.1531.2131.212.73%872,150
Apr 14, 202627.7332.4027.5130.3830.3810.92%1,548,383
Apr 13, 202626.0027.4925.9627.3927.395.43%287,175
Apr 10, 202625.5526.3225.3825.9825.982.81%187,112
Apr 9, 202624.3825.4024.3825.2725.273.65%210,557
Apr 8, 202624.5024.8723.8224.3824.385.68%251,792
Apr 7, 202623.1523.3022.4823.0723.07-0.52%291,212
Apr 6, 202622.6323.4622.6023.1923.192.11%246,673
Apr 2, 202622.0123.1921.6022.7122.71-0.57%167,606
Apr 1, 202622.4323.3522.3722.8422.843.07%187,193
Mar 31, 202621.3222.1820.7822.1622.166.39%278,967
Mar 30, 202622.3822.5320.7620.8320.83-5.53%270,459
Mar 27, 202622.2322.3921.5422.0522.05-2.30%252,280
Mar 26, 202622.8423.4622.4722.5722.57-3.17%208,885
Mar 25, 202623.0623.7123.0423.3123.312.87%215,490
Mar 24, 202621.4622.9321.4622.6622.663.66%221,248
Mar 23, 202621.5022.0321.3521.8621.865.00%262,374
Mar 20, 202621.6621.7420.7120.8220.82-3.74%501,225
Mar 19, 202620.5022.0620.3421.6321.632.37%251,115
Mar 18, 202621.2521.4220.8621.1321.13-0.42%230,545
Mar 17, 202621.5221.8921.0021.2221.22-0.98%231,679
Mar 16, 202621.9222.1221.4321.4321.43-0.37%262,355
Mar 13, 202621.3521.9021.1921.5121.511.46%271,906
Mar 12, 202621.0721.4520.7821.2021.20-1.85%290,624
Mar 11, 202621.4521.8420.6721.6021.607.36%515,651
Mar 10, 202619.7920.6319.7720.1220.121.36%373,728
Mar 9, 202619.4219.9419.0019.8519.85-0.05%439,371
Mar 6, 202619.3120.1219.3119.8619.86-1.39%461,982
Mar 5, 202620.2220.6919.9520.1420.14-1.37%237,804
Mar 4, 202620.7221.0020.2520.4220.42-0.34%271,188
Mar 3, 202620.5920.9620.0520.4920.49-5.05%288,070
Mar 2, 202620.3721.6120.3721.5821.582.71%185,229
Feb 27, 202621.4321.4320.8121.0121.01-4.24%252,722
Feb 26, 202622.6522.9921.7221.9421.94-3.05%165,675
Feb 25, 202622.0522.8022.0122.6322.632.63%187,313
Feb 24, 202622.3122.7021.9222.0522.050.96%210,130
Feb 23, 202622.2922.3021.5321.8421.84-2.41%237,918
Feb 20, 202621.8822.9421.6922.3822.380.49%217,862
Feb 19, 202621.9122.3121.5922.2722.27-0.36%204,156
Feb 18, 202622.8522.8521.8122.3522.35-1.59%249,599
Feb 17, 202622.3323.0821.6722.7122.710.26%461,618
Feb 13, 202620.6422.8520.4722.6522.659.58%487,026
Feb 12, 202621.1521.5120.1920.6720.67-1.38%331,337
Feb 11, 202620.5421.5320.5420.9620.964.28%368,729
Feb 10, 202621.0821.1520.0420.1020.10-4.17%300,352
Feb 9, 202621.1221.9920.5720.9820.98-1.80%375,656
Feb 6, 202618.0122.2017.0121.3621.36-5.11%1,374,029
Feb 5, 202622.2522.8021.4622.5122.511.08%606,147
Feb 4, 202622.5523.3921.8022.2722.27-509,754
Feb 3, 202622.5922.8921.1922.2722.27-0.40%691,837
Feb 2, 202621.7623.2321.7622.3622.361.18%711,146
Jan 30, 202622.1622.7921.9622.1022.10-1.78%345,342
Jan 29, 202622.4522.8521.4322.5022.500.13%341,896
Jan 28, 202622.7223.3622.3322.4722.470.99%477,471
Jan 27, 202622.1322.7522.1022.2522.251.41%276,476
Jan 26, 202622.0322.2421.8121.9421.94-0.41%244,333
Jan 23, 202622.9523.0221.8022.0322.03-4.92%197,634
Jan 22, 202623.4923.7523.0923.1723.170.87%250,973
Jan 21, 202622.1323.5022.0022.9722.976.00%584,661
Jan 20, 202621.6422.2721.3721.6721.67-3.73%300,054
Jan 16, 202622.8123.3522.4122.5122.510.09%238,611
Jan 15, 202622.4322.8122.4022.4922.492.23%298,345
Jan 14, 202622.1022.3521.8622.0022.00-0.72%300,807
Jan 13, 202622.2922.5622.0522.1622.16-0.27%223,804
Jan 12, 202621.7722.3621.5122.2222.220.63%205,781
Jan 9, 202622.2422.3921.5822.0822.080.55%165,382
Jan 8, 202621.6922.1621.3321.9621.96-0.09%263,092
Jan 7, 202622.4022.4021.4021.9821.98-2.79%244,890
Jan 6, 202621.5222.6321.3622.6122.615.90%332,335
Jan 5, 202621.1322.1721.1221.3521.353.34%393,392
Jan 2, 202620.3920.8920.3620.6620.664.29%252,800
Dec 31, 202519.9820.2019.7419.8119.81-0.80%312,989
Dec 30, 202520.1820.2019.9419.9719.97-0.70%302,461
Dec 29, 202519.8420.2519.8420.1120.11-0.15%389,030
Dec 26, 202520.3020.4820.0620.1420.14-0.35%224,982
Dec 24, 202520.1420.3320.0020.2120.210.40%87,787
Dec 23, 202520.1920.4320.0020.1320.13-0.89%306,101
Dec 22, 202520.5421.0620.2020.3120.31-0.15%297,712
Dec 19, 202520.1120.5520.0920.3420.341.19%990,235
Dec 18, 202520.6420.8519.9920.1020.100.25%239,957
Dec 17, 202520.1720.4219.8220.0520.05-0.59%445,559
Dec 16, 202519.8420.4519.7120.1720.170.40%320,724
Dec 15, 202520.5620.7519.9820.0920.09-1.28%287,009
Dec 12, 202521.5821.6520.0220.3520.35-6.22%350,233
Dec 11, 202521.9422.1521.5621.7021.70-2.34%350,996
Dec 10, 202521.8022.6321.7122.2222.222.02%324,952
Dec 9, 202521.3721.9621.2121.7821.780.55%220,193
Dec 8, 202521.6722.0221.4521.6621.661.98%283,231
Dec 5, 202521.7021.8621.2021.2421.24-1.12%175,943
Dec 4, 202521.5121.7521.2121.4821.48-1.10%251,685