Alpha and Omega Semiconductor Limited - AOSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.29	22.16	22.16	22.56	22.05	216,250
January 12, 2026	21.77	22.22	22.22	22.36	21.51	205,800
January 09, 2026	22.24	22.08	22.08	22.39	21.58	165,400
January 08, 2026	21.69	21.96	21.96	22.16	21.33	263,092
January 07, 2026	22.4	21.98	21.98	22.4	21.4	244,900
January 06, 2026	21.52	22.61	22.61	22.63	21.36	332,335
January 05, 2026	21.13	21.35	21.35	22.17	21.12	393,400
January 02, 2026	20.39	20.66	20.66	20.89	20.36	252,800
December 31, 2025	19.98	19.81	19.81	20.2	19.74	312,989
December 30, 2025	20.18	19.97	19.97	20.2	19.94	302,500
December 29, 2025	19.84	20.11	20.11	20.25	19.84	389,030
December 26, 2025	20.3	20.14	20.14	20.48	20.06	225,000
December 24, 2025	20.14	20.21	20.21	20.33	20	87,800
December 23, 2025	20.19	20.13	20.13	20.43	20	305,989
December 22, 2025	20.54	20.31	20.31	21.06	20.2	297,712
December 19, 2025	20.11	20.34	20.34	20.55	20.09	990,235
December 18, 2025	20.64	20.1	20.1	20.85	19.99	240,000
December 17, 2025	20.17	20.05	20.05	20.42	19.82	445,559
December 16, 2025	19.84	20.17	20.17	20.45	19.71	320,724
December 15, 2025	20.56	20.09	20.09	20.75	19.98	287,009
December 12, 2025	21.58	20.35	20.35	21.65	20.02	350,233
December 11, 2025	21.94	21.7	21.7	22.15	21.56	351,000
December 10, 2025	21.8	22.22	22.22	22.63	21.71	325,000
December 09, 2025	21.37	21.78	21.78	21.96	21.21	220,200
December 08, 2025	21.67	21.66	21.66	22.02	21.45	283,231
December 05, 2025	21.7	21.24	21.24	21.86	21.2	175,943
December 04, 2025	21.51	21.48	21.48	21.75	21.25	240,594
December 03, 2025	20.66	21.72	21.72	21.83	20.41	261,100
December 02, 2025	20.41	20.65	20.65	21.04	20.25	315,500
December 01, 2025	19.87	20	20	20.39	19.87	307,339
November 28, 2025	20.27	20.28	20.28	20.59	20	183,100
November 26, 2025	20.6	20.26	20.26	21.15	20.18	434,018
November 25, 2025	19.61	20.58	20.58	20.59	19.5	406,200
November 24, 2025	18.82	19.74	19.74	19.89	18.75	656,907
November 21, 2025	18.07	18.64	18.64	19.05	17.87	469,600
November 20, 2025	18.96	18.17	18.17	19.36	18.09	527,454
November 19, 2025	17.84	18.54	18.54	19.02	17.84	621,043
November 18, 2025	17.15	17.8	17.8	18	17.02	528,018
November 17, 2025	18.3	17.47	17.47	18.46	17.34	444,568
November 14, 2025	18.16	18.46	18.46	18.91	18.1	367,500
November 13, 2025	19.73	18.84	18.84	20.75	18.68	588,904
November 12, 2025	19.19	19	19	19.3	18.66	935,628
November 11, 2025	19.71	18.93	18.93	19.71	18.84	361,500
November 10, 2025	21.18	19.92	19.92	21.24	19.75	476,906
November 07, 2025	20.38	20.32	20.32	20.74	19.46	671,300
November 06, 2025	20.09	19.65	19.65	21.95	18.13	949,000
November 05, 2025	26.53	27.1	27.1	27.38	26.13	255,844
November 04, 2025	27.48	26.3	26.3	27.77	26.2	170,931
November 03, 2025	28.33	28.4	28.4	28.83	27.57	206,498
October 31, 2025	28.05	28.06	28.06	28.26	27.58	201,001
October 30, 2025	28.46	28.1	28.1	28.85	27.8	175,114
October 29, 2025	30.23	28.69	28.69	30.31	28.34	222,839
October 28, 2025	30.48	29.74	29.74	30.52	29.61	105,740
October 27, 2025	30.85	30.55	30.55	31.38	30.39	153,391
October 24, 2025	30.36	30.25	30.25	30.93	29.99	177,300
October 23, 2025	28.61	29.32	29.32	29.55	28.21	241,629
October 22, 2025	30.19	28.58	28.58	31.33	28.1	277,217
October 21, 2025	31.76	31.32	31.32	32.07	31.02	191,500
October 20, 2025	30.76	31.95	31.95	33.01	30.76	333,300
October 17, 2025	30.35	30.46	30.46	31.11	30	269,210

Alpha and Omega Semiconductor Limited (AOSL) NASDAQ