Skip to main content
logo
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
20.17
+0.08 (0.40%)
At close: Dec 16, 2025, 4:00 PM EST
20.12
-0.05 (-0.25%)
After-hours: Dec 16, 2025, 6:06 PM EST

AOSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202519.8420.4519.7120.1720.170.40%318,604
Dec 15, 202520.5620.7519.9820.0920.09-1.28%286,586
Dec 12, 202521.5821.6520.0220.3520.35-6.22%310,989
Dec 11, 202521.9422.1521.5621.7021.70-2.34%350,990
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%283,216
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