Skip to main content
AOSL logo

Alpha and Omega Semiconductor Limited

AOSLNASDAQTechnologySemiconductors

$21.75Today:- (-)1Y −23.37%

As of Oct 16, 2026 close

Market cap
$699.06M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$17.01$54.34
Volume (live)
-
Avg. volume (3M)
528.62K

Alpha and Omega Semiconductor (AOSL) Historical Stock Prices

Analyze Alpha and Omega Semiconductor (AOSL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alpha and Omega Semiconductor (AOSL) Interactive Price Chart

Interactive historical price chart showing Alpha and Omega Semiconductor stock price movements and trends across multiple time periods.

Loading chart...

AOSL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AOSL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.7823.1921.6821.7521.75409.82K
Oct 15, 202622.7223.3822.0823.3423.34659.77K
Oct 14, 202625.0825.3023.3123.4723.47744.75K
Oct 13, 202626.1426.3925.5225.8625.86410.08K
Oct 12, 202627.3327.3326.5326.5826.58304.72K
Oct 9, 202628.9729.1627.3327.8727.87351.73K
Oct 8, 202628.6529.2927.8228.4128.41623.13K
Oct 7, 202628.9129.5028.6229.2429.24373.90K
Oct 6, 202629.4230.2528.9929.9429.94426.00K
Oct 5, 202629.8429.9928.8129.0029.00493.83K
Oct 2, 202629.9830.8929.6130.2430.24559.57K
Oct 1, 202627.5328.9127.1828.8428.84464.12K
Sep 30, 202627.6127.8627.0127.5027.50571.16K
Sep 29, 202628.1028.1227.3727.6127.61384.51K
Sep 28, 202627.8327.8926.6127.3627.36354.48K
Sep 25, 202627.7228.1927.3727.9327.93300.34K
Sep 24, 202627.0827.3526.4127.3127.31498.19K
Sep 23, 202628.1128.2227.0527.7127.71378.72K
Sep 22, 202626.0528.3225.7728.2828.28805.92K
Sep 21, 202626.2226.3825.3226.2726.27472.40K
Sep 18, 202625.3125.6325.0725.4025.401.76M
Sep 17, 202625.6125.7524.8225.2125.21505.14K
Sep 16, 202625.0525.1524.2024.7024.70541.11K
Sep 15, 202624.5624.8923.8624.7624.76535.66K
Sep 14, 202624.3324.7724.0024.2224.22608.34K
Sep 11, 202625.3526.1425.1125.7825.78506.86K
Sep 10, 202624.4925.0924.2824.8124.81412.54K
Sep 9, 202625.2326.0525.2325.5125.51490.89K
Sep 8, 202626.0126.2525.4025.5125.51554.99K
Sep 4, 202624.9525.4024.7525.2025.20354.58K
Sep 3, 202624.2824.8723.5024.4524.45433.44K
Sep 2, 202623.6424.7823.5024.6224.62560.24K
Sep 1, 202623.9324.1023.3523.6423.64615.29K
Aug 31, 202624.6325.0424.1524.6624.66688.03K
Aug 28, 202626.0226.0224.4924.6324.63551.28K
Aug 27, 202626.9826.9825.9526.2326.23438.10K
Aug 26, 202626.7726.7726.0126.2026.20476.04K
Aug 25, 202626.5326.9625.7526.6226.62603.02K
Aug 24, 202626.0126.6325.0325.8925.89938.46K
Aug 21, 202626.6626.7425.7726.3926.39507.51K
Aug 20, 202627.0027.6325.9926.2226.22707.27K
Aug 19, 202628.4528.9026.8627.1427.14461.32K
Aug 18, 202629.2229.6827.7928.3828.38581.93K
Aug 17, 202631.3831.9130.4331.0731.07676.82K
Aug 14, 202630.6631.4629.7630.7730.77636.95K
Aug 13, 202629.9434.1329.4030.6230.621.55M
Aug 12, 202636.9436.9935.7636.2836.28878.47K
Aug 11, 202634.9735.9634.4534.8434.84281.12K
Aug 10, 202635.9036.4734.2634.5634.56595.93K
Aug 7, 202634.4036.2834.0736.0836.08441.97K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.