Alpha and Omega Semiconductor Ltd (AOSL) Historical Stock Data
21.24 ↓0.24 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOSL is down -0.44% a day on average. There have been 13 days where Alpha and Omega Semiconductor Ltd closed green and 17 days where AOSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21.70 | 21.24 | ↓$0.46 (-2.12%) | 21.20 | 21.86 | 175.94K |
| 2025-12-04 | 21.51 | 21.48 | ↓$0.03 (-0.14%) | 21.21 | 21.75 | 251.68K |
| 2025-12-03 | 20.66 | 21.72 | ↑$1.06 (5.13%) | 20.41 | 21.83 | 261.13K |
| 2025-12-02 | 20.41 | 20.65 | ↑$0.24 (1.18%) | 20.25 | 21.04 | 315.48K |
| 2025-12-01 | 19.87 | 20.00 | ↑$0.13 (0.65%) | 19.87 | 20.39 | 307.34K |
| 2025-11-28 | 20.27 | 20.28 | ↑$0.01 (0.05%) | 20.00 | 20.59 | 183.08K |
| 2025-11-26 | 20.60 | 20.26 | ↓$0.34 (-1.65%) | 20.18 | 21.15 | 434.02K |
| 2025-11-25 | 19.61 | 20.58 | ↑$0.97 (4.95%) | 19.50 | 20.59 | 406.19K |
| 2025-11-24 | 18.82 | 19.74 | ↑$0.92 (4.89%) | 18.75 | 19.89 | 656.88K |
| 2025-11-21 | 18.07 | 18.64 | ↑$0.57 (3.15%) | 17.87 | 19.05 | 469.55K |
| 2025-11-20 | 18.96 | 18.17 | ↓$0.79 (-4.17%) | 18.09 | 19.36 | 527.45K |
| 2025-11-19 | 17.84 | 18.54 | ↑$0.70 (3.92%) | 17.84 | 19.03 | 621.04K |
| 2025-11-18 | 17.15 | 17.80 | ↑$0.65 (3.79%) | 17.02 | 18.00 | 528.02K |
| 2025-11-17 | 18.30 | 17.47 | ↓$0.83 (-4.54%) | 17.34 | 18.46 | 444.56K |
| 2025-11-14 | 18.16 | 18.46 | ↑$0.30 (1.65%) | 18.10 | 18.91 | 367.50K |
| 2025-11-13 | 19.73 | 18.84 | ↓$0.89 (-4.51%) | 18.68 | 20.75 | 588.90K |
| 2025-11-12 | 19.19 | 19.00 | ↓$0.19 (-0.99%) | 18.66 | 19.30 | 0.93M |
| 2025-11-11 | 19.71 | 18.93 | ↓$0.78 (-3.96%) | 18.84 | 19.71 | 361.47K |
| 2025-11-10 | 21.18 | 19.92 | ↓$1.26 (-5.95%) | 19.75 | 21.24 | 476.91K |
| 2025-11-07 | 20.38 | 20.32 | ↓$0.06 (-0.29%) | 19.46 | 20.74 | 671.28K |
| 2025-11-06 | 20.09 | 19.65 | ↓$0.44 (-2.19%) | 18.13 | 21.95 | 0.95M |
| 2025-11-05 | 26.53 | 27.10 | ↑$0.57 (2.15%) | 26.13 | 27.38 | 253.68K |
| 2025-11-04 | 27.48 | 26.30 | ↓$1.18 (-4.29%) | 26.20 | 27.77 | 169.53K |
| 2025-11-03 | 28.33 | 28.40 | ↑$0.07 (0.25%) | 27.57 | 28.83 | 206.50K |
| 2025-10-31 | 28.05 | 28.06 | ↑$0.01 (0.04%) | 27.58 | 28.26 | 201K |
| 2025-10-30 | 28.46 | 28.10 | ↓$0.36 (-1.26%) | 27.80 | 28.85 | 175.09K |
| 2025-10-29 | 30.23 | 28.69 | ↓$1.54 (-5.09%) | 28.34 | 30.31 | 222.83K |
| 2025-10-28 | 30.48 | 29.74 | ↓$0.74 (-2.43%) | 29.61 | 30.52 | 105.74K |
| 2025-10-27 | 30.85 | 30.55 | ↓$0.30 (-0.97%) | 30.39 | 31.38 | 153.39K |
| 2025-10-24 | 30.36 | 30.25 | ↓$0.11 (-0.36%) | 29.99 | 30.93 | 177.26K |
Create an account or log in to view more rows.
$AOSL Free money indeed??
$AOSL I like green candles on my birthday cake
$AOSL take what we can get
$AOSL when this finally break out we could see huge upside
$AOSL today feels different to the moon
$AOSL just added more
$AOSL yes
keep going down
let's go
stop stalling
$AOSL ready to explode
$AOSL just waiting to short this bad boy.
$AOSL Monday will be very interesting.