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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.88	22.38	22.38	22.94	21.69	217,900
February 19, 2026	21.91	22.27	22.27	22.31	21.59	204,200
February 18, 2026	22.85	22.35	22.35	22.85	21.81	249,600
February 17, 2026	22.33	22.71	22.71	23.08	21.67	461,618
February 13, 2026	20.64	22.65	22.65	22.85	20.47	487,026
February 12, 2026	21.15	20.67	20.67	21.51	20.19	331,337
February 11, 2026	20.54	20.96	20.96	21.53	20.54	368,729
February 10, 2026	21.08	20.1	20.1	21.15	20.04	300,400
February 09, 2026	21.12	20.98	20.98	21.99	20.57	375,700
February 06, 2026	18.01	21.36	21.36	22.2	17.01	1.37M
February 05, 2026	22.25	22.51	22.51	22.8	21.46	606,147
February 04, 2026	22.55	22.27	22.27	23.39	21.8	509,754
February 03, 2026	22.59	22.27	22.27	22.89	21.19	691,837
February 02, 2026	21.76	22.36	22.36	23.23	21.76	711,146
January 30, 2026	22.16	22.1	22.1	22.79	21.96	345,342
January 29, 2026	22.45	22.5	22.5	22.85	21.43	341,896
January 28, 2026	22.72	22.47	22.47	23.36	22.33	477,500
January 27, 2026	22.13	22.25	22.25	22.75	22.1	276,500
January 26, 2026	22.03	21.94	21.94	22.24	21.81	244,333
January 23, 2026	22.95	22.03	22.03	23.02	21.8	197,634
January 22, 2026	23.49	23.17	23.17	23.75	23.09	251,000
January 21, 2026	22.13	22.97	22.97	23.5	22	584,700
January 20, 2026	21.64	21.67	21.67	22.27	21.37	300,100
January 16, 2026	22.81	22.51	22.51	23.35	22.41	238,611
January 15, 2026	22.43	22.49	22.49	22.81	22.4	298,345
January 14, 2026	22.1	22	22	22.35	21.86	300,807
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

Alpha and Omega Semiconductor Limited (AOSL) NASDAQ