Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
27.85
-0.19 (-0.68%)
Jul 11, 2025, 8:46 AM - Market open

AOSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 27.90 28.90 27.51 28.04 28.04 1.56% 238,441
Jul 9, 2025 28.00 28.46 27.10 27.61 27.61 -1.29% 218,073
Jul 8, 2025 26.92 28.44 26.92 27.97 27.97 5.27% 235,872
Jul 7, 2025 27.05 27.66 26.41 26.57 26.57 -4.41% 177,655
Jul 3, 2025 28.22 28.22 27.50 27.80 27.80 0.31% 104,447
Jul 2, 2025 26.64 27.78 26.64 27.71 27.71 4.37% 225,305
Jul 1, 2025 25.19 26.93 25.01 26.55 26.55 3.47% 238,990
Jun 30, 2025 25.92 26.72 25.13 25.66 25.66 -0.19% 272,174
Jun 27, 2025 26.00 26.15 25.14 25.71 25.71 -0.35% 471,519
Jun 26, 2025 25.45 25.97 25.29 25.80 25.80 1.69% 273,795
Jun 25, 2025 25.58 25.76 24.75 25.37 25.37 -0.16% 228,344
Jun 24, 2025 24.94 25.63 24.69 25.41 25.41 4.18% 281,809
Jun 23, 2025 23.80 24.45 23.54 24.39 24.39 1.12% 188,329
Jun 20, 2025 24.70 24.70 23.72 24.12 24.12 -1.15% 629,706
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