5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
+13.34%
3 MONTH PERFORMANCE
-28.73%
6 MONTH PERFORMANCE
-40.14%
YEAR-TO-DATE PERFORMANCE
-41.72%
1 YEAR PERFORMANCE
-27.36%
Alpha and Omega Semiconductor Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $21.49 | $21.58 (0.42%) | $21.96 | $20.94 | 383.98 K | $637.26 M |
| 05/23/2025 | $20.12 | $20.73 (3.03%) | $20.81 | $20.12 | 633.50 K | $612.16 M |
| 05/22/2025 | $21.19 | $21.11 (-0.38%) | $21.59 | $20.95 | 223.75 K | $623.38 M |
| 05/21/2025 | $22.07 | $21.25 (-3.72%) | $22.35 | $21.10 | 255.47 K | $627.51 M |
| 05/20/2025 | $22.40 | $22.51 (0.49%) | $22.75 | $22.11 | 202.20 K | $664.72 M |
| 05/19/2025 | $22.47 | $22.61 (0.62%) | $22.63 | $21.95 | 280.73 K | $667.67 M |
| 05/16/2025 | $23.41 | $23.14 (-1.15%) | $23.59 | $22.91 | 269.30 K | $683.32 M |
| 05/15/2025 | $23.85 | $23.46 (-1.64%) | $24.04 | $23.26 | 304.18 K | $692.77 M |
| 05/14/2025 | $24.94 | $24.35 (-2.37%) | $25.19 | $23.96 | 396.07 K | $719.06 M |
| 05/13/2025 | $23.94 | $24.79 (3.55%) | $24.98 | $23.94 | 380.60 K | $732.05 M |
| 05/12/2025 | $23.73 | $23.83 (0.42%) | $24.86 | $23.41 | 497.75 K | $703.70 M |
| 05/09/2025 | $21.00 | $21.76 (3.62%) | $21.90 | $20.60 | 340.22 K | $642.57 M |
| 05/08/2025 | $22.18 | $20.67 (-6.81%) | $22.70 | $19.94 | 602.20 K | $610.39 M |
| 05/07/2025 | $19.75 | $20.06 (1.57%) | $20.16 | $19.31 | 366.73 K | $585.01 M |
| 05/06/2025 | $19.73 | $19.75 (0.1%) | $19.96 | $19.25 | 248.83 K | $575.97 M |
| 05/05/2025 | $20.45 | $20.29 (-0.78%) | $20.87 | $19.86 | 321.17 K | $591.72 M |
| 05/02/2025 | $19.90 | $20.91 (5.08%) | $21.13 | $19.86 | 374.75 K | $609.80 M |
| 05/01/2025 | $19.56 | $19.41 (-0.77%) | $19.95 | $19.10 | 311.76 K | $566.05 M |
| 04/30/2025 | $18.16 | $18.83 (3.69%) | $18.92 | $17.90 | 315.40 K | $549.14 M |
| 04/29/2025 | $18.69 | $19.10 (2.19%) | $19.62 | $18.51 | 383.60 K | $557.01 M |
| 04/28/2025 | $19.26 | $19.04 (-1.14%) | $19.72 | $18.61 | 342.83 K | $555.26 M |
| 04/25/2025 | $19.24 | $19.43 (0.99%) | $19.50 | $18.47 | 400.21 K | $566.64 M |
| 04/24/2025 | $17.90 | $19.52 (9.05%) | $19.80 | $17.86 | 578.24 K | $569.26 M |
| 04/23/2025 | $17.71 | $17.43 (-1.58%) | $18.35 | $16.99 | 1.02 M | $508.31 M |
| 04/22/2025 | $16.70 | $16.29 (-2.46%) | $17.09 | $16.28 | 1.23 M | $475.07 M |
| 04/21/2025 | $16.98 | $16.25 (-4.3%) | $17.33 | $15.90 | 1.22 M | $473.90 M |
| 04/17/2025 | $17.93 | $17.34 (-3.29%) | $18.55 | $17.31 | 805.29 K | $505.69 M |
| 04/16/2025 | $18.33 | $18.07 (-1.42%) | $18.48 | $17.16 | 568.32 K | $526.98 M |
| 04/15/2025 | $19.38 | $19.08 (-1.55%) | $20.31 | $18.95 | 547.80 K | $556.43 M |
| 04/14/2025 | $19.68 | $19.39 (-1.47%) | $19.93 | $18.62 | 811.64 K | $565.47 M |
| 04/11/2025 | $19.28 | $18.92 (-1.87%) | $19.44 | $17.80 | 445.57 K | $551.76 M |
| 04/10/2025 | $21.12 | $19.47 (-7.81%) | $21.50 | $18.65 | 522.80 K | $567.80 M |
| 04/09/2025 | $17.80 | $22.84 (28.31%) | $23.01 | $17.41 | 695.30 K | $666.08 M |
| 04/08/2025 | $20.60 | $17.86 (-13.3%) | $20.80 | $17.32 | 689.30 K | $520.85 M |
| 04/07/2025 | $17.32 | $19.32 (11.55%) | $20.28 | $16.79 | 743.11 K | $563.43 M |
| 04/04/2025 | $18.48 | $18.48 (0%) | $18.65 | $16.38 | 1.10 M | $538.93 M |
| 04/03/2025 | $23.50 | $20.17 (-14.17%) | $23.87 | $20.04 | 986.50 K | $588.22 M |
| 04/02/2025 | $24.14 | $25.66 (6.3%) | $26.11 | $24.14 | 281.50 K | $748.32 M |
| 04/01/2025 | $24.82 | $24.91 (0.36%) | $25.46 | $24.17 | 394.80 K | $726.45 M |
| 03/31/2025 | $25.00 | $24.86 (-0.56%) | $25.11 | $23.65 | 338.62 K | $724.99 M |
| 03/28/2025 | $26.80 | $26.03 (-2.87%) | $27.00 | $25.62 | 408.54 K | $759.11 M |
| 03/27/2025 | $27.09 | $26.73 (-1.33%) | $28.06 | $26.43 | 499.00 K | $779.53 M |
| 03/26/2025 | $27.72 | $27.49 (-0.83%) | $27.79 | $26.97 | 375.13 K | $801.69 M |
| 03/25/2025 | $26.86 | $27.82 (3.57%) | $28.00 | $26.48 | 348.01 K | $811.31 M |
| 03/24/2025 | $27.44 | $26.98 (-1.68%) | $28.09 | $26.92 | 341.74 K | $786.82 M |
| 03/21/2025 | $26.08 | $26.29 (0.81%) | $26.75 | $25.71 | 713.81 K | $766.70 M |
| 03/20/2025 | $26.75 | $26.72 (-0.11%) | $27.21 | $26.49 | 203.91 K | $779.24 M |
| 03/19/2025 | $26.90 | $27.29 (1.45%) | $28.40 | $26.62 | 350.52 K | $795.86 M |
| 03/18/2025 | $27.09 | $26.85 (-0.89%) | $27.26 | $26.71 | 302.81 K | $783.03 M |
| 03/17/2025 | $26.61 | $27.61 (3.76%) | $27.83 | $26.30 | 348.10 K | $805.19 M |
| 03/14/2025 | $26.33 | $26.65 (1.22%) | $27.55 | $26.06 | 400.41 K | $777.19 M |
| 03/13/2025 | $26.43 | $25.68 (-2.84%) | $26.70 | $25.27 | 354.54 K | $748.91 M |
| 03/12/2025 | $26.96 | $26.21 (-2.78%) | $27.04 | $25.54 | 393.30 K | $764.36 M |
| 03/11/2025 | $25.42 | $25.89 (1.85%) | $26.86 | $24.12 | 623.00 K | $755.03 M |
| 03/10/2025 | $26.32 | $25.38 (-3.57%) | $26.75 | $25.13 | 488.81 K | $740.16 M |
| 03/07/2025 | $26.64 | $27.45 (3.04%) | $28.01 | $25.77 | 462.28 K | $800.52 M |
| 03/06/2025 | $26.33 | $26.81 (1.82%) | $27.31 | $25.53 | 526.93 K | $781.86 M |
| 03/05/2025 | $27.78 | $27.52 (-0.94%) | $27.99 | $26.51 | 792.67 K | $802.57 M |
| 03/04/2025 | $27.14 | $27.95 (2.98%) | $28.83 | $26.60 | 1.47 M | $815.11 M |
| 03/03/2025 | $31.11 | $27.63 (-11.19%) | $31.11 | $27.46 | 777.31 K | $805.77 M |
| 02/28/2025 | $30.00 | $30.28 (0.93%) | $30.99 | $29.29 | 605.38 K | $883.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
