Skip to main content
logo
Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
22.88
+4.40 (23.81%)
Nov 6, 2026, 11:55 AM EST - Market open

AOSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202621.9022.8820.2222.8822.8823.81%309,050
Nov 5, 202620.0020.5017.7018.4818.48-12.71%1,203,053
Nov 4, 202622.1522.6020.7021.1721.17-4.38%533,082
Nov 3, 202622.2322.9022.0022.1422.144.19%509,274
Nov 2, 202623.3523.5021.1321.2521.25-7.53%781,471
Oct 30, 202623.2923.9022.1022.9822.98-7.00%581,580
Oct 29, 202624.2524.9023.9124.7124.710.16%407,006
Oct 28, 202624.8525.2224.1024.6724.670.69%431,637
Oct 27, 202622.4824.6622.4524.5024.5011.52%561,539
Oct 26, 202622.2922.3721.4021.9721.970.27%346,894
Oct 23, 202622.0322.5021.8121.9121.91-1.75%421,830
Oct 22, 202622.4623.0021.7722.3022.30-6.42%483,038
Oct 21, 202623.5124.1923.0523.8323.833.47%362,218
Oct 20, 202622.2723.4121.8223.0323.031.90%597,477
Oct 19, 202623.0023.1422.1022.6022.603.91%624,762
Oct 16, 202622.7823.1921.6821.7521.75-6.81%409,930
Oct 15, 202622.7223.3822.0823.3423.34-0.55%659,979
Oct 14, 202625.0825.3023.3123.4723.47-9.24%750,564
Oct 13, 202626.1426.3925.5225.8625.86-2.71%410,583
Oct 12, 202627.3327.3326.5326.5826.58-4.63%313,396
Oct 9, 202628.9729.1627.3327.8727.87-1.90%351,816
Oct 8, 202628.6529.2927.8228.4128.41-2.84%623,350
Oct 7, 202628.9129.5028.6229.2429.24-2.34%374,950
Oct 6, 202629.4230.2528.9929.9429.943.24%427,202
Oct 5, 202629.8429.9928.8129.0029.00-4.10%494,574
Oct 2, 202629.9830.8929.6130.2430.244.85%559,648
Oct 1, 202627.5328.9127.1828.8428.844.87%464,544
Sep 30, 202627.6127.8627.0127.5027.50-0.40%571,545
Sep 29, 202628.1028.1227.3727.6127.610.91%384,749
Sep 28, 202627.8327.8926.6127.3627.36-2.04%392,881
Sep 25, 202627.7228.1927.3727.9327.932.27%300,449
Sep 24, 202627.0827.3526.4127.3127.31-1.44%499,025
Sep 23, 202628.1128.2227.0527.7127.71-2.02%378,798
Sep 22, 202626.0528.3225.7728.2828.287.65%807,151
Sep 21, 202626.2226.3825.3226.2726.273.43%472,528
Sep 18, 202625.3125.6325.0725.4025.400.75%1,761,919
Sep 17, 202625.6125.7524.8225.2125.212.06%506,428
Sep 16, 202625.0525.1524.2124.7024.70-0.24%541,435
Sep 15, 202624.5624.8923.8724.7624.762.23%535,909
Sep 14, 202624.3324.7724.0024.2224.22-6.05%608,495
Sep 11, 202625.3526.1425.1125.7825.783.91%506,887
Sep 10, 202624.4925.0924.2824.8124.81-2.74%412,750
Sep 9, 202625.2326.0525.2325.5125.51-491,224
Sep 8, 202626.0126.2525.4025.5125.511.23%555,228
Sep 4, 202624.9525.4024.7525.2025.203.07%354,745
Sep 3, 202624.2824.8723.5024.4524.45-0.69%434,241
Sep 2, 202623.6424.7823.5024.6224.624.15%560,800
Sep 1, 202623.9324.1023.3523.6423.64-4.14%615,742
Aug 31, 202624.6325.0424.1524.6624.660.12%688,837
Aug 28, 202626.0226.0224.4924.6324.63-6.10%551,491