-
5 DAY PERFORMANCE
+19.65% -
1 MONTH PERFORMANCE
-8.12% -
3 MONTH PERFORMANCE
-6.72% -
6 MONTH PERFORMANCE
+26.45% -
YEAR-TO-DATE PERFORMANCE
+28.97% -
1 YEAR PERFORMANCE
+54.10%
Alpha and Omega Semiconductor Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $30.71 | $33.59 (9.38%) | $34.12 | $30.56 | 186,551 | |
| 11/20/2024 | $31.76 | $30.39 (-4.31%) | $32.02 | $29.83 | 575,603 | $881.43 M |
| 11/19/2024 | $30.48 | $32.17 (5.54%) | $32.49 | $30.31 | 385,833 | $933.06 M |
| 11/18/2024 | $27.72 | $30.62 (10.46%) | $30.92 | $27.63 | 474,890 | $888.10 M |
| 11/15/2024 | $30.00 | $28.09 (-6.37%) | $32.24 | $28.02 | 633,643 | $814.72 M |
| 11/14/2024 | $28.43 | $29.85 (4.99%) | $30.60 | $28.22 | 577,738 | $865.77 M |
| 11/13/2024 | $26.93 | $27.41 (1.78%) | $28.50 | $26.93 | 617,723 | $795.00 M |
| 11/12/2024 | $27.91 | $26.72 (-4.26%) | $28.60 | $25.97 | 460,917 | $774.99 M |
| 11/11/2024 | $26.50 | $28.12 (6.11%) | $28.31 | $26.08 | 493,500 | $815.59 M |
| 11/08/2024 | $26.93 | $26.49 (-1.63%) | $27.70 | $26.03 | 376,026 | $768.32 M |
| 11/07/2024 | $27.65 | $27.24 (-1.48%) | $28.18 | $26.73 | 309,401 | $790.07 M |
| 11/06/2024 | $26.78 | $27.34 (2.09%) | $27.76 | $26.56 | 501,713 | $792.97 M |
| 11/05/2024 | $28.52 | $26.77 (-6.14%) | $30.17 | $26.03 | 1.00 M | $776.44 M |
| 11/04/2024 | $33.69 | $33.25 (-1.31%) | $35.41 | $33.08 | 427,111 | $964.38 M |
| 11/01/2024 | $33.23 | $34.00 (2.32%) | $35.78 | $33.23 | 386,507 | $986.14 M |
| 10/31/2024 | $34.58 | $33.04 (-4.45%) | $34.58 | $32.70 | 196,700 | $954.16 M |
| 10/30/2024 | $35.75 | $34.96 (-2.21%) | $36.51 | $34.89 | 125,300 | $1.01 B |
| 10/29/2024 | $35.77 | $36.63 (2.4%) | $37.06 | $35.49 | 171,743 | $1.06 B |
| 10/28/2024 | $36.03 | $36.22 (0.53%) | $36.77 | $35.61 | 162,200 | $1.05 B |
| 10/25/2024 | $35.95 | $36.01 (0.17%) | $37.00 | $35.80 | 171,900 | $1.04 B |
| 10/24/2024 | $35.49 | $35.45 (-0.11%) | $36.08 | $35.41 | 110,235 | $1.02 B |
| 10/23/2024 | $36.16 | $35.43 (-2.02%) | $36.41 | $35.14 | 107,900 | $1.02 B |
| 10/22/2024 | $36.09 | $36.20 (0.3%) | $36.70 | $35.94 | 111,400 | $1.05 B |
| 10/21/2024 | $37.79 | $36.58 (-3.2%) | $37.79 | $35.90 | 177,849 | $1.06 B |
| 10/18/2024 | $37.55 | $37.84 (0.77%) | $38.80 | $37.34 | 142,900 | $1.09 B |
| 10/17/2024 | $38.11 | $37.45 (-1.73%) | $38.11 | $37.17 | 123,100 | $1.08 B |
| 10/16/2024 | $37.15 | $37.23 (0.22%) | $37.82 | $36.46 | 111,904 | $1.08 B |
| 10/15/2024 | $38.11 | $36.74 (-3.59%) | $38.85 | $36.55 | 161,100 | $1.06 B |
| 10/14/2024 | $38.98 | $38.45 (-1.36%) | $39.29 | $38.08 | 130,145 | $1.11 B |
| 10/11/2024 | $35.71 | $38.56 (7.98%) | $38.62 | $35.71 | 215,557 | $1.11 B |
| 10/10/2024 | $35.29 | $35.90 (1.73%) | $35.94 | $34.43 | 196,100 | $1.04 B |
| 10/09/2024 | $35.98 | $36.31 (0.92%) | $36.92 | $35.19 | 170,822 | $1.05 B |
| 10/08/2024 | $35.77 | $35.92 (0.42%) | $36.17 | $35.30 | 111,820 | $1.04 B |
| 10/07/2024 | $35.85 | $35.77 (-0.22%) | $36.32 | $35.33 | 199,000 | $1.03 B |
| 10/04/2024 | $36.91 | $36.34 (-1.54%) | $37.33 | $36.04 | 125,240 | $1.05 B |
| 10/03/2024 | $36.04 | $35.72 (-0.89%) | $36.82 | $35.41 | 120,416 | $1.03 B |
| 10/02/2024 | $35.40 | $36.44 (2.94%) | $36.91 | $35.35 | 147,000 | $1.05 B |
| 10/01/2024 | $37.01 | $35.74 (-3.43%) | $37.28 | $35.00 | 187,936 | $1.03 B |
| 09/30/2024 | $36.76 | $37.12 (0.98%) | $37.87 | $36.19 | 158,513 | $1.07 B |
| 09/27/2024 | $38.36 | $37.32 (-2.71%) | $38.42 | $36.75 | 152,110 | $1.08 B |
| 09/26/2024 | $37.59 | $37.80 (0.56%) | $38.09 | $36.03 | 244,012 | $1.09 B |
| 09/25/2024 | $35.38 | $35.86 (1.36%) | $36.61 | $35.38 | 235,194 | $1.04 B |
| 09/24/2024 | $35.15 | $35.06 (-0.26%) | $35.81 | $34.53 | 203,764 | $1.01 B |
| 09/23/2024 | $35.06 | $34.61 (-1.28%) | $35.47 | $34.07 | 189,925 | $999.50 M |
| 09/20/2024 | $35.42 | $34.81 (-1.72%) | $35.95 | $34.79 | 755,324 | $1.01 B |
| 09/19/2024 | $36.01 | $36.08 (0.19%) | $36.54 | $35.29 | 151,200 | $1.04 B |
| 09/18/2024 | $35.27 | $34.26 (-2.86%) | $36.22 | $34.26 | 210,400 | $989.39 M |
| 09/17/2024 | $36.13 | $34.92 (-3.35%) | $36.69 | $34.59 | 297,631 | $1.01 B |
| 09/16/2024 | $36.84 | $35.49 (-3.66%) | $36.84 | $35.03 | 205,500 | $1.02 B |
| 09/13/2024 | $35.81 | $37.41 (4.47%) | $37.50 | $35.72 | 247,703 | $1.08 B |
| 09/12/2024 | $34.72 | $35.06 (0.98%) | $35.55 | $33.72 | 259,900 | $1.01 B |
| 09/11/2024 | $32.71 | $34.39 (5.14%) | $34.57 | $31.90 | 287,506 | $993.15 M |
| 09/10/2024 | $32.76 | $32.61 (-0.46%) | $32.80 | $31.73 | 211,327 | $941.74 M |
| 09/09/2024 | $32.47 | $32.81 (1.05%) | $33.50 | $32.17 | 228,403 | $947.52 M |
| 09/06/2024 | $33.95 | $32.10 (-5.45%) | $34.05 | $32.01 | 330,200 | $927.02 M |
| 09/05/2024 | $35.54 | $34.52 (-2.87%) | $35.91 | $34.27 | 269,800 | $996.90 M |
| 09/04/2024 | $35.80 | $35.91 (0.31%) | $37.48 | $34.34 | 1.01 M | $1.04 B |
| 09/03/2024 | $40.50 | $36.54 (-9.78%) | $41.02 | $36.34 | 525,600 | $1.06 B |
| 08/30/2024 | $41.52 | $41.81 (0.7%) | $43.87 | $41.32 | 358,123 | $1.21 B |
| 08/29/2024 | $41.56 | $41.23 (-0.79%) | $43.45 | $40.64 | 392,200 | $1.19 B |
| 08/28/2024 | $38.19 | $41.91 (9.74%) | $42.28 | $37.50 | 1.07 M | $1.21 B |
| 08/27/2024 | $37.44 | $37.66 (0.59%) | $38.42 | $36.77 | 142,300 | $1.09 B |
| 08/26/2024 | $38.25 | $37.92 (-0.86%) | $38.55 | $37.26 | 164,725 | $1.10 B |
| 08/23/2024 | $37.04 | $38.33 (3.48%) | $38.96 | $37.04 | 234,118 | $1.11 B |
| 08/22/2024 | $36.19 | $36.45 (0.72%) | $38.97 | $36.03 | 563,285 | $1.05 B |
| 08/21/2024 | $36.40 | $36.03 (-1.02%) | $36.70 | $35.13 | 184,000 | $1.04 B |