Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
24.37
-0.03 (-0.12%)
Jun 18, 2025, 4:00 PM - Market closed
AOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 23.88 | 24.87 | 23.83 | 24.40 | 24.40 | 2.52% | 224,753 |
| Jun 17, 2025 | 23.33 | 24.29 | 22.79 | 23.80 | 23.80 | 0.51% | 220,487 |
| Jun 16, 2025 | 23.32 | 24.23 | 22.90 | 23.68 | 23.68 | 4.36% | 333,322 |
| Jun 13, 2025 | 23.88 | 24.28 | 22.65 | 22.69 | 22.69 | -8.51% | 388,927 |
| Jun 12, 2025 | 24.61 | 25.09 | 24.22 | 24.80 | 24.80 | -1.12% | 232,853 |
| Jun 11, 2025 | 25.40 | 25.55 | 24.85 | 25.08 | 25.08 | 0.36% | 428,135 |
| Jun 10, 2025 | 24.70 | 25.59 | 24.45 | 24.99 | 24.99 | 1.96% | 314,815 |
| Jun 9, 2025 | 23.46 | 24.63 | 23.45 | 24.51 | 24.51 | 6.70% | 401,841 |
| Jun 6, 2025 | 23.08 | 23.68 | 22.66 | 22.97 | 22.97 | 0.75% | 277,381 |
| Jun 5, 2025 | 24.23 | 24.23 | 22.66 | 22.80 | 22.80 | -2.65% | 259,527 |
| Jun 4, 2025 | 23.36 | 23.83 | 22.73 | 23.42 | 23.42 | 2.05% | 326,960 |
| Jun 3, 2025 | 21.57 | 23.18 | 21.14 | 22.95 | 22.95 | 7.49% | 1,007,311 |
| Jun 2, 2025 | 21.19 | 21.45 | 20.66 | 21.35 | 21.35 | 0.61% | 286,745 |
| May 30, 2025 | 21.02 | 21.34 | 20.27 | 21.22 | 21.22 | -0.75% | 450,275 |
| May 29, 2025 | 22.34 | 22.51 | 21.20 | 21.38 | 21.38 | -0.70% | 392,035 |
| May 28, 2025 | 21.38 | 21.70 | 20.36 | 21.53 | 21.53 | -0.23% | 526,131 |
| May 27, 2025 | 21.49 | 21.96 | 20.94 | 21.58 | 21.58 | 4.10% | 383,984 |
| May 23, 2025 | 20.12 | 20.81 | 20.12 | 20.73 | 20.73 | -1.80% | 633,499 |
| May 22, 2025 | 21.19 | 21.59 | 20.95 | 21.11 | 21.11 | -0.66% | 223,748 |
| May 21, 2025 | 22.07 | 22.35 | 21.10 | 21.25 | 21.25 | -5.60% | 255,472 |
| May 20, 2025 | 22.40 | 22.75 | 22.11 | 22.51 | 22.51 | -0.44% | 202,167 |
| May 19, 2025 | 22.47 | 22.63 | 21.95 | 22.61 | 22.61 | -2.29% | 280,733 |
| May 16, 2025 | 23.41 | 23.59 | 22.91 | 23.14 | 23.14 | -1.36% | 269,295 |
| May 15, 2025 | 23.85 | 24.04 | 23.26 | 23.46 | 23.46 | -3.66% | 304,175 |
| May 14, 2025 | 24.94 | 25.19 | 23.96 | 24.35 | 24.35 | -1.77% | 396,074 |
| May 13, 2025 | 23.94 | 24.98 | 23.94 | 24.79 | 24.79 | 4.03% | 380,594 |
| May 12, 2025 | 23.73 | 24.86 | 23.41 | 23.83 | 23.83 | 9.51% | 497,751 |
| May 9, 2025 | 21.00 | 21.90 | 20.60 | 21.76 | 21.76 | 5.27% | 340,222 |
| May 8, 2025 | 22.18 | 22.70 | 19.94 | 20.67 | 20.67 | 3.04% | 602,154 |
| May 7, 2025 | 19.75 | 20.16 | 19.31 | 20.06 | 20.06 | 1.57% | 366,727 |
| May 6, 2025 | 19.73 | 19.96 | 19.25 | 19.75 | 19.75 | -2.66% | 248,829 |
| May 5, 2025 | 20.45 | 20.87 | 19.86 | 20.29 | 20.29 | -2.97% | 321,166 |
| May 2, 2025 | 19.90 | 21.13 | 19.86 | 20.91 | 20.91 | 7.73% | 374,748 |
| May 1, 2025 | 19.56 | 19.95 | 19.10 | 19.41 | 19.41 | 3.08% | 311,757 |
| Apr 30, 2025 | 18.16 | 18.92 | 17.90 | 18.83 | 18.83 | -1.41% | 315,395 |
| Apr 29, 2025 | 18.69 | 19.62 | 18.51 | 19.10 | 19.10 | 0.32% | 383,597 |
| Apr 28, 2025 | 19.26 | 19.72 | 18.61 | 19.04 | 19.04 | -2.01% | 342,826 |
| Apr 25, 2025 | 19.24 | 19.50 | 18.47 | 19.43 | 19.43 | -0.46% | 400,214 |
| Apr 24, 2025 | 17.90 | 19.80 | 17.87 | 19.52 | 19.52 | 11.99% | 578,242 |
| Apr 23, 2025 | 17.71 | 18.35 | 16.99 | 17.43 | 17.43 | 7.00% | 1,018,052 |
| Apr 22, 2025 | 16.70 | 17.09 | 16.28 | 16.29 | 16.29 | 0.25% | 1,225,460 |
| Apr 21, 2025 | 16.98 | 17.33 | 15.90 | 16.25 | 16.25 | -6.29% | 1,217,766 |
| Apr 17, 2025 | 17.93 | 18.55 | 17.31 | 17.34 | 17.34 | -4.01% | 805,291 |
| Apr 16, 2025 | 18.33 | 18.48 | 17.16 | 18.07 | 18.07 | -5.32% | 568,324 |
| Apr 15, 2025 | 19.38 | 20.31 | 18.95 | 19.08 | 19.08 | -1.60% | 547,777 |
| Apr 14, 2025 | 19.68 | 19.94 | 18.62 | 19.39 | 19.39 | 2.48% | 811,636 |
| Apr 11, 2025 | 19.28 | 19.44 | 17.80 | 18.92 | 18.92 | -2.82% | 445,570 |
| Apr 10, 2025 | 21.12 | 21.50 | 18.65 | 19.47 | 19.47 | -14.75% | 522,773 |
| Apr 9, 2025 | 17.80 | 23.01 | 17.41 | 22.84 | 22.84 | 27.88% | 695,274 |
| Apr 8, 2025 | 20.60 | 20.80 | 17.32 | 17.86 | 17.86 | -7.53% | 689,268 |