Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
33.88
+2.67 (8.55%)
At close: Apr 17, 2026, 4:00 PM EDT
35.35
+1.46 (4.32%)
Pre-market: Apr 20, 2026, 8:03 AM EDT
AOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 32.02 | 35.70 | 31.31 | 33.88 | 33.88 | 8.55% | 1,053,226 |
| Apr 16, 2026 | 31.00 | 31.70 | 30.10 | 31.21 | 31.21 | - | 745,776 |
| Apr 15, 2026 | 30.09 | 31.83 | 29.15 | 31.21 | 31.21 | 2.73% | 868,769 |
| Apr 14, 2026 | 27.73 | 32.40 | 27.51 | 30.38 | 30.38 | 10.92% | 1,543,376 |
| Apr 13, 2026 | 26.00 | 27.49 | 25.96 | 27.39 | 27.39 | 5.43% | 287,001 |
| Apr 10, 2026 | 25.55 | 26.32 | 25.38 | 25.98 | 25.98 | 2.81% | 181,333 |
| Apr 9, 2026 | 24.38 | 25.40 | 24.38 | 25.27 | 25.27 | 3.65% | 210,531 |
| Apr 8, 2026 | 24.50 | 24.87 | 23.82 | 24.38 | 24.38 | 5.68% | 251,603 |
| Apr 7, 2026 | 23.15 | 23.30 | 22.48 | 23.07 | 23.07 | -0.52% | 290,102 |
| Apr 6, 2026 | 22.63 | 23.46 | 22.60 | 23.19 | 23.19 | 2.11% | 246,673 |
| Apr 2, 2026 | 22.01 | 23.19 | 21.60 | 22.71 | 22.71 | -0.57% | 167,605 |
| Apr 1, 2026 | 22.43 | 23.35 | 22.37 | 22.84 | 22.84 | 3.07% | 187,193 |
| Mar 31, 2026 | 21.32 | 22.18 | 20.78 | 22.16 | 22.16 | 6.39% | 278,849 |
| Mar 30, 2026 | 22.38 | 22.53 | 20.76 | 20.83 | 20.83 | -5.53% | 270,434 |
| Mar 27, 2026 | 22.23 | 22.39 | 21.54 | 22.05 | 22.05 | -2.30% | 250,475 |
| Mar 26, 2026 | 22.84 | 23.46 | 22.47 | 22.57 | 22.57 | -3.17% | 206,377 |
| Mar 25, 2026 | 23.06 | 23.71 | 23.04 | 23.31 | 23.31 | 2.87% | 214,505 |
| Mar 24, 2026 | 21.46 | 22.93 | 21.46 | 22.66 | 22.66 | 3.66% | 218,718 |
| Mar 23, 2026 | 21.50 | 22.03 | 21.35 | 21.86 | 21.86 | 5.00% | 262,183 |
| Mar 20, 2026 | 21.66 | 21.74 | 20.71 | 20.82 | 20.82 | -3.74% | 499,737 |
| Mar 19, 2026 | 20.50 | 22.06 | 20.34 | 21.63 | 21.63 | 2.37% | 208,868 |
| Mar 18, 2026 | 21.25 | 21.42 | 20.86 | 21.13 | 21.13 | -0.42% | 230,544 |
| Mar 17, 2026 | 21.52 | 21.89 | 21.00 | 21.22 | 21.22 | -0.98% | 231,374 |
| Mar 16, 2026 | 21.92 | 22.12 | 21.43 | 21.43 | 21.43 | -0.37% | 262,310 |
| Mar 13, 2026 | 21.35 | 21.90 | 21.19 | 21.51 | 21.51 | 1.46% | 271,906 |
| Mar 12, 2026 | 21.07 | 21.45 | 20.78 | 21.20 | 21.20 | -1.85% | 290,050 |
| Mar 11, 2026 | 21.45 | 21.84 | 20.67 | 21.60 | 21.60 | 7.36% | 515,481 |
| Mar 10, 2026 | 19.79 | 20.63 | 19.77 | 20.12 | 20.12 | 1.36% | 350,997 |
| Mar 9, 2026 | 19.42 | 19.94 | 19.00 | 19.85 | 19.85 | -0.05% | 439,170 |
| Mar 6, 2026 | 19.31 | 20.12 | 19.31 | 19.86 | 19.86 | -1.39% | 461,882 |
| Mar 5, 2026 | 20.22 | 20.69 | 19.95 | 20.14 | 20.14 | -1.37% | 237,803 |
| Mar 4, 2026 | 20.72 | 21.00 | 20.25 | 20.42 | 20.42 | -0.34% | 271,146 |
| Mar 3, 2026 | 20.59 | 20.96 | 20.05 | 20.49 | 20.49 | -5.05% | 288,017 |
| Mar 2, 2026 | 20.37 | 21.61 | 20.37 | 21.58 | 21.58 | 2.71% | 185,114 |
| Feb 27, 2026 | 21.43 | 21.43 | 20.81 | 21.01 | 21.01 | -4.24% | 249,966 |
| Feb 26, 2026 | 22.65 | 22.99 | 21.72 | 21.94 | 21.94 | -3.05% | 163,314 |
| Feb 25, 2026 | 22.05 | 22.80 | 22.01 | 22.63 | 22.63 | 2.63% | 185,962 |
| Feb 24, 2026 | 22.31 | 22.70 | 21.92 | 22.05 | 22.05 | 0.96% | 210,130 |
| Feb 23, 2026 | 22.29 | 22.30 | 21.53 | 21.84 | 21.84 | -2.41% | 234,623 |
| Feb 20, 2026 | 21.88 | 22.94 | 21.69 | 22.38 | 22.38 | 0.49% | 215,381 |
| Feb 19, 2026 | 21.91 | 22.31 | 21.59 | 22.27 | 22.27 | -0.36% | 189,327 |
| Feb 18, 2026 | 22.85 | 22.85 | 21.81 | 22.35 | 22.35 | -1.59% | 249,598 |
| Feb 17, 2026 | 22.33 | 23.08 | 21.67 | 22.71 | 22.71 | 0.26% | 461,608 |
| Feb 13, 2026 | 20.64 | 22.85 | 20.47 | 22.65 | 22.65 | 9.58% | 451,265 |
| Feb 12, 2026 | 21.15 | 21.51 | 20.19 | 20.67 | 20.67 | -1.38% | 297,210 |
| Feb 11, 2026 | 20.54 | 21.53 | 20.54 | 20.96 | 20.96 | 4.28% | 365,153 |
| Feb 10, 2026 | 21.08 | 21.15 | 20.04 | 20.10 | 20.10 | -4.17% | 299,942 |
| Feb 9, 2026 | 21.12 | 21.99 | 20.57 | 20.98 | 20.98 | -1.80% | 375,060 |
| Feb 6, 2026 | 18.01 | 22.20 | 17.01 | 21.36 | 21.36 | -5.11% | 1,371,495 |
| Feb 5, 2026 | 22.25 | 22.80 | 21.46 | 22.51 | 22.51 | 1.08% | 576,936 |