Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
23.34
-0.13 (-0.55%)
At close: Oct 15, 2026, 4:00 PM EDT
23.38
+0.04 (0.17%)
After-hours: Oct 15, 2026, 7:30 PM EDT
AOSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.72 | 23.38 | 22.08 | 23.34 | 23.34 | -0.55% | 659,771 |
| Oct 14, 2026 | 25.08 | 25.30 | 23.31 | 23.47 | 23.47 | -9.24% | 744,745 |
| Oct 13, 2026 | 26.14 | 26.39 | 25.52 | 25.86 | 25.86 | -2.71% | 410,080 |
| Oct 12, 2026 | 27.33 | 27.33 | 26.53 | 26.58 | 26.58 | -4.63% | 304,723 |
| Oct 9, 2026 | 28.97 | 29.16 | 27.33 | 27.87 | 27.87 | -1.90% | 351,729 |
| Oct 8, 2026 | 28.65 | 29.29 | 27.82 | 28.41 | 28.41 | -2.84% | 623,130 |
| Oct 7, 2026 | 28.91 | 29.50 | 28.62 | 29.24 | 29.24 | -2.34% | 373,898 |
| Oct 6, 2026 | 29.42 | 30.25 | 28.99 | 29.94 | 29.94 | 3.24% | 425,998 |
| Oct 5, 2026 | 29.84 | 29.99 | 28.81 | 29.00 | 29.00 | -4.10% | 493,826 |
| Oct 2, 2026 | 29.98 | 30.89 | 29.61 | 30.24 | 30.24 | 4.85% | 559,568 |
| Oct 1, 2026 | 27.53 | 28.91 | 27.18 | 28.84 | 28.84 | 4.87% | 464,124 |
| Sep 30, 2026 | 27.61 | 27.86 | 27.01 | 27.50 | 27.50 | -0.40% | 571,160 |
| Sep 29, 2026 | 28.10 | 28.12 | 27.37 | 27.61 | 27.61 | 0.91% | 384,511 |
| Sep 28, 2026 | 27.83 | 27.89 | 26.61 | 27.36 | 27.36 | -2.04% | 354,484 |
| Sep 25, 2026 | 27.72 | 28.19 | 27.37 | 27.93 | 27.93 | 2.27% | 300,343 |
| Sep 24, 2026 | 27.08 | 27.35 | 26.41 | 27.31 | 27.31 | -1.44% | 498,190 |
| Sep 23, 2026 | 28.11 | 28.22 | 27.05 | 27.71 | 27.71 | -2.02% | 378,719 |
| Sep 22, 2026 | 26.05 | 28.32 | 25.77 | 28.28 | 28.28 | 7.65% | 805,918 |
| Sep 21, 2026 | 26.22 | 26.38 | 25.32 | 26.27 | 26.27 | 3.43% | 472,402 |
| Sep 18, 2026 | 25.31 | 25.63 | 25.07 | 25.40 | 25.40 | 0.75% | 1,761,263 |
| Sep 17, 2026 | 25.61 | 25.75 | 24.82 | 25.21 | 25.21 | 2.06% | 505,142 |
| Sep 16, 2026 | 25.05 | 25.15 | 24.21 | 24.70 | 24.70 | -0.24% | 541,112 |
| Sep 15, 2026 | 24.56 | 24.89 | 23.87 | 24.76 | 24.76 | 2.23% | 535,664 |
| Sep 14, 2026 | 24.33 | 24.77 | 24.00 | 24.22 | 24.22 | -6.05% | 608,336 |
| Sep 11, 2026 | 25.35 | 26.14 | 25.11 | 25.78 | 25.78 | 3.91% | 506,864 |
| Sep 10, 2026 | 24.49 | 25.09 | 24.28 | 24.81 | 24.81 | -2.74% | 412,544 |
| Sep 9, 2026 | 25.23 | 26.05 | 25.23 | 25.51 | 25.51 | - | 490,891 |
| Sep 8, 2026 | 26.01 | 26.25 | 25.40 | 25.51 | 25.51 | 1.23% | 554,989 |
| Sep 4, 2026 | 24.95 | 25.40 | 24.75 | 25.20 | 25.20 | 3.07% | 354,583 |
| Sep 3, 2026 | 24.28 | 24.87 | 23.50 | 24.45 | 24.45 | -0.69% | 433,441 |
| Sep 2, 2026 | 23.64 | 24.78 | 23.50 | 24.62 | 24.62 | 4.15% | 560,241 |
| Sep 1, 2026 | 23.93 | 24.10 | 23.35 | 23.64 | 23.64 | -4.14% | 615,287 |
| Aug 31, 2026 | 24.63 | 25.04 | 24.15 | 24.66 | 24.66 | 0.12% | 688,033 |
| Aug 28, 2026 | 26.02 | 26.02 | 24.49 | 24.63 | 24.63 | -6.10% | 551,282 |
| Aug 27, 2026 | 26.98 | 26.98 | 25.95 | 26.23 | 26.23 | 0.11% | 438,098 |
| Aug 26, 2026 | 26.77 | 26.77 | 26.01 | 26.20 | 26.20 | -1.58% | 476,036 |
| Aug 25, 2026 | 26.53 | 26.96 | 25.75 | 26.62 | 26.62 | 2.82% | 603,023 |
| Aug 24, 2026 | 26.01 | 26.63 | 25.03 | 25.89 | 25.89 | -1.89% | 938,460 |
| Aug 21, 2026 | 26.66 | 26.74 | 25.77 | 26.39 | 26.39 | 0.65% | 507,506 |
| Aug 20, 2026 | 27.00 | 27.63 | 25.99 | 26.22 | 26.22 | -3.39% | 707,269 |
| Aug 19, 2026 | 28.45 | 28.90 | 26.86 | 27.14 | 27.14 | -4.37% | 461,323 |
| Aug 18, 2026 | 29.22 | 29.68 | 27.79 | 28.38 | 28.38 | -8.66% | 581,934 |
| Aug 17, 2026 | 31.38 | 31.92 | 30.43 | 31.07 | 31.07 | 0.97% | 676,816 |
| Aug 14, 2026 | 30.66 | 31.46 | 29.76 | 30.77 | 30.77 | 0.49% | 636,950 |
| Aug 13, 2026 | 29.94 | 34.13 | 29.40 | 30.62 | 30.62 | -15.60% | 1,545,953 |
| Aug 12, 2026 | 36.94 | 37.00 | 35.76 | 36.28 | 36.28 | 4.13% | 878,473 |
| Aug 11, 2026 | 34.97 | 35.96 | 34.45 | 34.84 | 34.84 | 0.81% | 281,123 |
| Aug 10, 2026 | 35.90 | 36.47 | 34.26 | 34.56 | 34.56 | -4.21% | 595,928 |
| Aug 7, 2026 | 34.40 | 36.28 | 34.07 | 36.08 | 36.08 | 8.25% | 441,971 |
| Aug 6, 2026 | 32.53 | 34.64 | 31.08 | 33.33 | 33.33 | 2.43% | 328,038 |