5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
-11.72%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
-4.89%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
+33.46%
Alpha and Omega Semiconductor Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $37.79 | $36.54 (-3.31%) | $39.35 | $35.34 | 349,370 | $1.06 B |
| 12/31/2024 | $37.58 | $37.03 (-1.46%) | $38.37 | $36.77 | 513,747 | $1.07 B |
| 12/30/2024 | $37.74 | $36.92 (-2.17%) | $37.74 | $36.00 | 337,536 | $1.07 B |
| 12/27/2024 | $40.65 | $38.36 (-5.63%) | $40.80 | $38.02 | 481,953 | $1.11 B |
| 12/26/2024 | $39.80 | $41.05 (3.14%) | $41.42 | $38.68 | 347,049 | $1.19 B |
| 12/24/2024 | $39.05 | $39.78 (1.87%) | $40.26 | $38.50 | 158,300 | $1.15 B |
| 12/23/2024 | $38.40 | $38.98 (1.51%) | $39.27 | $37.85 | 433,700 | $1.13 B |
| 12/20/2024 | $37.13 | $38.31 (3.18%) | $40.02 | $36.82 | 1.18 M | $1.11 B |
| 12/19/2024 | $42.17 | $37.52 (-11.03%) | $43.32 | $37.50 | 906,810 | $1.09 B |
| 12/18/2024 | $43.50 | $42.46 (-2.39%) | $46.22 | $41.52 | 1.11 M | $1.23 B |
| 12/17/2024 | $42.58 | $42.51 (-0.16%) | $42.61 | $37.91 | 1.42 M | $1.23 B |
| 12/16/2024 | $45.21 | $43.02 (-4.84%) | $45.39 | $36.00 | 2.70 M | $1.25 B |
| 12/13/2024 | $48.00 | $45.20 (-5.83%) | $49.61 | $44.69 | 744,709 | $1.31 B |
| 12/12/2024 | $47.38 | $47.18 (-0.42%) | $49.08 | $47.00 | 491,304 | $1.37 B |
| 12/11/2024 | $47.33 | $48.88 (3.27%) | $50.00 | $46.93 | 656,300 | $1.42 B |
| 12/10/2024 | $48.18 | $46.76 (-2.95%) | $49.89 | $46.40 | 592,800 | $1.36 B |
| 12/09/2024 | $48.43 | $48.69 (0.54%) | $49.61 | $46.99 | 730,947 | $1.41 B |
| 12/06/2024 | $48.00 | $48.43 (0.9%) | $49.77 | $47.04 | 664,306 | $1.40 B |
| 12/05/2024 | $50.14 | $47.23 (-5.8%) | $53.29 | $47.04 | 1.23 M | $1.37 B |
| 12/04/2024 | $47.60 | $49.16 (3.28%) | $51.69 | $46.92 | 1.67 M | $1.43 B |
| 12/03/2024 | $41.00 | $46.55 (13.54%) | $47.28 | $40.51 | 2.87 M | $1.35 B |
| 12/02/2024 | $42.75 | $41.39 (-3.18%) | $44.90 | $40.49 | 954,206 | $1.20 B |
| 11/29/2024 | $36.67 | $41.47 (13.09%) | $42.51 | $36.67 | 804,400 | $1.20 B |
| 11/27/2024 | $39.32 | $36.05 (-8.32%) | $39.32 | $34.99 | 1.25 M | $1.05 B |
| 11/26/2024 | $39.97 | $39.68 (-0.73%) | $41.10 | $38.70 | 963,440 | $1.15 B |
| 11/25/2024 | $41.66 | $40.36 (-3.12%) | $45.70 | $40.30 | 1.32 M | $1.17 B |
| 11/22/2024 | $41.25 | $38.63 (-6.35%) | $42.20 | $37.11 | 1.79 M | $1.12 B |
| 11/21/2024 | $30.71 | $40.40 (31.55%) | $41.40 | $30.56 | 1.79 M | $1.17 B |
| 11/20/2024 | $31.76 | $30.39 (-4.31%) | $32.02 | $29.83 | 576,035 | $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 |