5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+11.74%
3 MONTH PERFORMANCE
-21.68%
6 MONTH PERFORMANCE
-18.02%
YEAR-TO-DATE PERFORMANCE
+13.43%
1 YEAR PERFORMANCE
-36.94%
Alpha and Omega Semiconductor Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $22.72 | $22.47 (-1.1%) | $23.36 | $22.33 | 477.50 K | $674.91 M |
| 01/27/2026 | $22.13 | $22.25 (0.54%) | $22.75 | $22.10 | 276.50 K | $668.30 M |
| 01/26/2026 | $22.03 | $21.94 (-0.41%) | $22.24 | $21.81 | 244.33 K | $658.99 M |
| 01/23/2026 | $22.95 | $22.03 (-4.01%) | $23.02 | $21.80 | 197.63 K | $661.69 M |
| 01/22/2026 | $23.49 | $23.17 (-1.36%) | $23.75 | $23.09 | 251.00 K | $695.93 M |
| 01/21/2026 | $22.13 | $22.97 (3.8%) | $23.50 | $22.00 | 584.70 K | $689.93 M |
| 01/20/2026 | $21.64 | $21.67 (0.14%) | $22.27 | $21.37 | 300.10 K | $650.88 M |
| 01/16/2026 | $22.81 | $22.51 (-1.32%) | $23.35 | $22.41 | 238.61 K | $676.11 M |
| 01/15/2026 | $22.43 | $22.49 (0.27%) | $22.81 | $22.40 | 298.35 K | $675.51 M |
| 01/14/2026 | $22.10 | $22.00 (-0.45%) | $22.35 | $21.86 | 300.81 K | $660.79 M |
| 01/13/2026 | $22.29 | $22.16 (-0.58%) | $22.56 | $22.05 | 223.80 K | $665.60 M |
| 01/12/2026 | $21.77 | $22.22 (2.07%) | $22.36 | $21.51 | 205.80 K | $667.40 M |
| 01/09/2026 | $22.24 | $22.08 (-0.72%) | $22.39 | $21.58 | 165.40 K | $663.19 M |
| 01/08/2026 | $21.69 | $21.96 (1.24%) | $22.16 | $21.33 | 263.09 K | $659.59 M |
| 01/07/2026 | $22.40 | $21.98 (-1.87%) | $22.40 | $21.40 | 244.90 K | $660.19 M |
| 01/06/2026 | $21.52 | $22.61 (5.07%) | $22.63 | $21.36 | 332.34 K | $679.11 M |
| 01/05/2026 | $21.13 | $21.35 (1.04%) | $22.17 | $21.12 | 393.40 K | $641.27 M |
| 01/02/2026 | $20.39 | $20.66 (1.32%) | $20.89 | $20.36 | 252.80 K | $620.54 M |
| 12/31/2025 | $19.98 | $19.81 (-0.85%) | $20.20 | $19.74 | 312.99 K | $595.01 M |
| 12/30/2025 | $20.18 | $19.97 (-1.04%) | $20.20 | $19.94 | 302.50 K | $599.82 M |
| 12/29/2025 | $19.84 | $20.11 (1.36%) | $20.25 | $19.84 | 389.03 K | $604.02 M |
| 12/26/2025 | $20.30 | $20.14 (-0.79%) | $20.48 | $20.06 | 225.00 K | $604.93 M |
| 12/24/2025 | $20.14 | $20.21 (0.35%) | $20.33 | $20.00 | 87.80 K | $607.03 M |
| 12/23/2025 | $20.19 | $20.13 (-0.3%) | $20.43 | $20.00 | 306.10 K | $604.62 M |
| 12/22/2025 | $20.54 | $20.31 (-1.12%) | $21.06 | $20.20 | 297.71 K | $610.03 M |
| 12/19/2025 | $20.11 | $20.34 (1.14%) | $20.55 | $20.09 | 990.24 K | $610.93 M |
| 12/18/2025 | $20.64 | $20.10 (-2.62%) | $20.85 | $19.99 | 240.00 K | $603.72 M |
| 12/17/2025 | $20.17 | $20.05 (-0.59%) | $20.42 | $19.82 | 445.56 K | $602.22 M |
| 12/16/2025 | $19.84 | $20.17 (1.66%) | $20.45 | $19.71 | 320.72 K | $605.83 M |
| 12/15/2025 | $20.56 | $20.09 (-2.29%) | $20.75 | $19.98 | 287.01 K | $603.42 M |
| 12/12/2025 | $21.58 | $20.35 (-5.7%) | $21.65 | $20.02 | 350.23 K | $611.23 M |
| 12/11/2025 | $21.94 | $21.70 (-1.09%) | $22.15 | $21.56 | 351.00 K | $651.78 M |
| 12/10/2025 | $21.80 | $22.22 (1.93%) | $22.63 | $21.71 | 325.00 K | $667.40 M |
| 12/09/2025 | $21.37 | $21.78 (1.92%) | $21.96 | $21.21 | 220.20 K | $654.18 M |
| 12/08/2025 | $21.67 | $21.66 (-0.05%) | $22.02 | $21.45 | 283.23 K | $650.58 M |
| 12/05/2025 | $21.70 | $21.24 (-2.12%) | $21.86 | $21.20 | 175.94 K | $637.96 M |
| 12/04/2025 | $21.51 | $21.48 (-0.14%) | $21.75 | $21.21 | 251.70 K | $645.17 M |
| 12/03/2025 | $20.66 | $21.72 (5.13%) | $21.83 | $20.41 | 261.16 K | $652.38 M |
| 12/02/2025 | $20.41 | $20.65 (1.18%) | $21.04 | $20.25 | 315.50 K | $620.24 M |
| 12/01/2025 | $19.87 | $20.00 (0.65%) | $20.39 | $19.87 | 307.34 K | $600.72 M |
| 11/28/2025 | $20.27 | $20.28 (0.05%) | $20.59 | $20.00 | 183.10 K | $609.13 M |
| 11/26/2025 | $20.60 | $20.26 (-1.65%) | $21.15 | $20.18 | 434.02 K | $608.53 M |
| 11/25/2025 | $19.61 | $20.58 (4.95%) | $20.59 | $19.50 | 406.20 K | $618.14 M |
| 11/24/2025 | $18.82 | $19.74 (4.89%) | $19.89 | $18.75 | 656.91 K | $592.91 M |
| 11/21/2025 | $18.07 | $18.64 (3.15%) | $19.05 | $17.87 | 469.60 K | $559.87 M |
| 11/20/2025 | $18.96 | $18.17 (-4.17%) | $19.36 | $18.09 | 527.45 K | $545.75 M |
| 11/19/2025 | $17.84 | $18.54 (3.92%) | $19.02 | $17.84 | 621.04 K | $556.87 M |
| 11/18/2025 | $17.15 | $17.80 (3.79%) | $18.00 | $17.02 | 528.02 K | $534.64 M |
| 11/17/2025 | $18.30 | $17.47 (-4.54%) | $18.46 | $17.34 | 444.57 K | $524.73 M |
| 11/14/2025 | $18.16 | $18.46 (1.65%) | $18.91 | $18.10 | 367.50 K | $554.46 M |
| 11/13/2025 | $19.73 | $18.84 (-4.51%) | $20.75 | $18.68 | 588.90 K | $565.88 M |
| 11/12/2025 | $19.19 | $19.00 (-0.99%) | $19.30 | $18.66 | 935.63 K | $570.68 M |
| 11/11/2025 | $19.71 | $18.93 (-3.96%) | $19.71 | $18.84 | 361.50 K | $568.58 M |
| 11/10/2025 | $21.18 | $19.92 (-5.95%) | $21.24 | $19.75 | 476.91 K | $598.32 M |
| 11/07/2025 | $20.38 | $20.32 (-0.29%) | $20.74 | $19.46 | 671.30 K | $610.33 M |
| 11/06/2025 | $20.09 | $19.65 (-2.19%) | $21.95 | $18.13 | 949.00 K | $590.21 M |
| 11/05/2025 | $26.53 | $27.10 (2.15%) | $27.38 | $26.13 | 255.84 K | $813.98 M |
| 11/04/2025 | $27.48 | $26.30 (-4.29%) | $27.77 | $26.20 | 170.93 K | $789.95 M |
| 11/03/2025 | $28.33 | $28.40 (0.25%) | $28.83 | $27.57 | 206.50 K | $853.02 M |
| 10/31/2025 | $28.05 | $28.06 (0.04%) | $28.26 | $27.58 | 201.00 K | $839.67 M |
| 10/30/2025 | $28.46 | $28.10 (-1.26%) | $28.85 | $27.80 | 175.11 K | $840.86 M |
| 10/29/2025 | $30.23 | $28.69 (-5.09%) | $30.31 | $28.34 | 222.84 K | $858.52 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.
