5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
-10.18%
3 MONTH PERFORMANCE
+22.12%
6 MONTH PERFORMANCE
-23.86%
YEAR-TO-DATE PERFORMANCE
-29.92%
1 YEAR PERFORMANCE
-27.98%
Alpha and Omega Semiconductor Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $25.94 | $25.77 (-0.67%) | $26.09 | $25.60 | 12.21 K | |
| 08/20/2025 | $26.32 | $26.28 (-0.15%) | $26.68 | $25.30 | 271.83 K | $786.40 M |
| 08/19/2025 | $26.57 | $26.40 (-0.64%) | $26.80 | $25.96 | 176.90 K | $789.99 M |
| 08/18/2025 | $26.50 | $26.43 (-0.26%) | $26.92 | $26.30 | 171.00 K | $790.89 M |
| 08/15/2025 | $27.01 | $26.50 (-1.89%) | $27.01 | $26.15 | 150.10 K | $792.99 M |
| 08/14/2025 | $26.86 | $27.06 (0.74%) | $27.22 | $26.47 | 169.30 K | $809.74 M |
| 08/13/2025 | $27.46 | $27.66 (0.73%) | $27.94 | $27.04 | 185.40 K | $827.70 M |
| 08/12/2025 | $25.83 | $27.30 (5.69%) | $27.80 | $25.59 | 254.44 K | $816.93 M |
| 08/11/2025 | $26.04 | $25.28 (-2.92%) | $26.20 | $25.13 | 260.62 K | $756.48 M |
| 08/08/2025 | $24.62 | $25.83 (4.91%) | $25.83 | $24.12 | 301.10 K | $772.94 M |
| 08/07/2025 | $24.21 | $24.69 (1.98%) | $25.28 | $20.67 | 695.89 K | $738.82 M |
| 08/06/2025 | $26.02 | $26.20 (0.69%) | $26.48 | $25.32 | 199.10 K | $784.01 M |
| 08/05/2025 | $26.32 | $26.07 (-0.95%) | $26.57 | $25.40 | 174.04 K | $780.12 M |
| 08/04/2025 | $25.28 | $26.13 (3.36%) | $26.16 | $24.94 | 199.72 K | $781.91 M |
| 08/01/2025 | $24.92 | $24.82 (-0.4%) | $25.34 | $24.01 | 297.14 K | $732.93 M |
| 07/31/2025 | $26.66 | $25.47 (-4.46%) | $26.69 | $24.97 | 337.08 K | $752.13 M |
| 07/30/2025 | $27.88 | $27.01 (-3.12%) | $28.00 | $26.57 | 176.20 K | $797.61 M |
| 07/29/2025 | $28.44 | $27.41 (-3.62%) | $28.85 | $27.10 | 146.07 K | $809.42 M |
| 07/28/2025 | $27.75 | $28.06 (1.12%) | $28.42 | $27.60 | 185.64 K | $828.61 M |
| 07/25/2025 | $27.47 | $27.29 (-0.66%) | $27.55 | $26.92 | 127.61 K | $805.87 M |
| 07/24/2025 | $28.50 | $27.48 (-3.58%) | $28.50 | $27.34 | 174.70 K | $811.48 M |
| 07/23/2025 | $28.22 | $28.52 (1.06%) | $28.63 | $27.78 | 202.50 K | $842.20 M |
| 07/22/2025 | $28.71 | $28.26 (-1.57%) | $29.16 | $27.29 | 201.84 K | $834.52 M |
| 07/21/2025 | $28.84 | $28.89 (0.17%) | $30.06 | $28.84 | 267.47 K | $853.12 M |
| 07/18/2025 | $28.56 | $28.65 (0.32%) | $28.93 | $27.86 | 194.20 K | $846.03 M |
| 07/17/2025 | $27.55 | $28.18 (2.29%) | $28.39 | $27.19 | 202.30 K | $832.16 M |
| 07/16/2025 | $27.27 | $27.61 (1.25%) | $27.74 | $26.45 | 201.13 K | $815.32 M |
| 07/15/2025 | $28.19 | $27.14 (-3.72%) | $28.94 | $27.11 | 207.53 K | $801.44 M |
| 07/14/2025 | $27.21 | $26.79 (-1.54%) | $27.21 | $25.95 | 216.07 K | $791.11 M |
| 07/11/2025 | $27.99 | $27.64 (-1.25%) | $28.44 | $27.26 | 289.80 K | $816.21 M |
| 07/10/2025 | $27.90 | $28.04 (0.5%) | $28.90 | $27.51 | 238.44 K | $828.02 M |
| 07/09/2025 | $28.00 | $27.61 (-1.39%) | $28.46 | $27.10 | 218.10 K | $815.32 M |
| 07/08/2025 | $26.92 | $27.97 (3.9%) | $28.44 | $26.92 | 235.90 K | $825.95 M |
| 07/07/2025 | $27.05 | $26.57 (-1.77%) | $27.66 | $26.41 | 177.66 K | $784.61 M |
| 07/03/2025 | $28.22 | $27.80 (-1.49%) | $28.22 | $27.50 | 104.45 K | $820.93 M |
| 07/02/2025 | $26.64 | $27.71 (4.02%) | $27.78 | $26.64 | 225.31 K | $818.28 M |
| 07/01/2025 | $25.19 | $26.55 (5.4%) | $26.93 | $25.01 | 239.00 K | $784.02 M |
| 06/30/2025 | $25.92 | $25.66 (-1%) | $26.72 | $25.13 | 272.20 K | $757.74 M |
| 06/27/2025 | $26.00 | $25.71 (-1.12%) | $26.15 | $25.14 | 471.52 K | $759.22 M |
| 06/26/2025 | $25.45 | $25.80 (1.38%) | $25.97 | $25.29 | 273.80 K | $761.87 M |
| 06/25/2025 | $25.58 | $25.37 (-0.82%) | $25.76 | $24.75 | 228.34 K | $749.18 M |
| 06/24/2025 | $24.94 | $25.41 (1.88%) | $25.63 | $24.69 | 281.81 K | $750.36 M |
| 06/23/2025 | $23.80 | $24.39 (2.48%) | $24.45 | $23.54 | 188.33 K | $720.24 M |
| 06/20/2025 | $24.70 | $24.12 (-2.35%) | $24.70 | $23.72 | 629.71 K | $712.26 M |
| 06/18/2025 | $23.88 | $24.40 (2.18%) | $24.87 | $23.83 | 224.75 K | $720.53 M |
| 06/17/2025 | $23.33 | $23.80 (2.01%) | $24.29 | $22.79 | 220.49 K | $702.81 M |
| 06/16/2025 | $23.32 | $23.68 (1.54%) | $24.23 | $22.89 | 333.32 K | $699.27 M |
| 06/13/2025 | $23.88 | $22.69 (-4.98%) | $24.28 | $22.65 | 388.93 K | $670.04 M |
| 06/12/2025 | $24.61 | $24.80 (0.77%) | $25.09 | $24.22 | 232.90 K | $732.34 M |
| 06/11/2025 | $25.40 | $25.08 (-1.26%) | $25.55 | $24.85 | 428.14 K | $740.61 M |
| 06/10/2025 | $24.70 | $24.99 (1.17%) | $25.59 | $24.45 | 314.82 K | $737.95 M |
| 06/09/2025 | $23.46 | $24.51 (4.48%) | $24.63 | $23.45 | 401.84 K | $723.78 M |
| 06/06/2025 | $23.08 | $22.97 (-0.48%) | $23.68 | $22.66 | 277.40 K | $678.30 M |
| 06/05/2025 | $24.23 | $22.80 (-5.9%) | $24.23 | $22.66 | 259.53 K | $673.28 M |
| 06/04/2025 | $23.36 | $23.42 (0.26%) | $23.83 | $22.73 | 327.00 K | $691.59 M |
| 06/03/2025 | $21.57 | $22.95 (6.4%) | $23.18 | $21.14 | 1.01 M | $677.71 M |
| 06/02/2025 | $21.19 | $21.35 (0.76%) | $21.45 | $20.66 | 286.75 K | $630.47 M |
| 05/30/2025 | $21.02 | $21.22 (0.95%) | $21.34 | $20.27 | 450.30 K | $626.63 M |
| 05/29/2025 | $22.34 | $21.38 (-4.3%) | $22.51 | $21.20 | 392.04 K | $631.35 M |
| 05/28/2025 | $21.38 | $21.53 (0.7%) | $21.70 | $20.36 | 526.13 K | $635.78 M |
| 05/27/2025 | $21.49 | $21.58 (0.42%) | $21.96 | $20.94 | 384.00 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 |
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.
