5 DAY PERFORMANCE
+47.76%
1 MONTH PERFORMANCE
+17.40%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
+8.42%
YEAR-TO-DATE PERFORMANCE
+9.53%
1 YEAR PERFORMANCE
+80.51%
Alpha and Omega Semiconductor Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.96 | $26.21 (-2.78%) | $27.04 | $25.54 | 392,494 | $764.36 M |
| 03/11/2025 | $25.42 | $25.89 (1.85%) | $26.86 | $24.12 | 623,000 | $755.03 M |
| 03/10/2025 | $26.32 | $25.38 (-3.57%) | $26.75 | $25.13 | 488,811 | $740.16 M |
| 03/07/2025 | $26.64 | $27.45 (3.04%) | $28.01 | $25.77 | 462,278 | $800.52 M |
| 03/06/2025 | $26.33 | $26.81 (1.82%) | $27.31 | $25.53 | 526,930 | $781.86 M |
| 03/05/2025 | $27.78 | $27.52 (-0.94%) | $27.99 | $26.51 | 792,674 | $802.57 M |
| 03/04/2025 | $27.14 | $27.95 (2.98%) | $28.83 | $26.60 | 1.47 M | $815.11 M |
| 03/03/2025 | $31.11 | $27.63 (-11.19%) | $31.11 | $27.46 | 777,309 | $805.77 M |
| 02/28/2025 | $30.00 | $30.28 (0.93%) | $30.99 | $29.29 | 605,375 | $883.06 M |
| 02/27/2025 | $33.54 | $30.25 (-9.81%) | $33.54 | $30.23 | 610,911 | $882.18 M |
| 02/26/2025 | $32.96 | $33.32 (1.09%) | $34.16 | $32.26 | 773,099 | $971.71 M |
| 02/25/2025 | $31.38 | $31.13 (-0.8%) | $32.25 | $30.22 | 892,431 | $907.84 M |
| 02/24/2025 | $34.10 | $31.63 (-7.24%) | $34.24 | $31.59 | 592,769 | $922.43 M |
| 02/21/2025 | $36.87 | $34.08 (-7.57%) | $36.87 | $33.90 | 417,147 | $993.88 M |
| 02/20/2025 | $36.78 | $36.41 (-1.01%) | $36.97 | $35.55 | 310,316 | $1.06 B |
| 02/19/2025 | $35.85 | $36.64 (2.2%) | $37.37 | $35.18 | 363,136 | $1.07 B |
| 02/18/2025 | $35.16 | $35.93 (2.19%) | $37.08 | $35.00 | 461,473 | $1.05 B |
| 02/14/2025 | $34.48 | $34.74 (0.75%) | $34.97 | $34.08 | 398,110 | $1.01 B |
| 02/13/2025 | $34.50 | $34.55 (0.14%) | $35.42 | $33.39 | 709,000 | $1.01 B |
| 02/12/2025 | $34.54 | $34.35 (-0.55%) | $35.20 | $33.65 | 609,888 | $1.00 B |
| 02/11/2025 | $36.26 | $35.43 (-2.29%) | $37.27 | $35.27 | 580,439 | $1.03 B |
| 02/10/2025 | $41.26 | $37.15 (-9.96%) | $42.00 | $36.31 | 1.04 M | $1.08 B |
| 02/07/2025 | $42.28 | $39.85 (-5.75%) | $46.65 | $38.06 | 2.23 M | $1.16 B |
| 02/06/2025 | $38.53 | $41.72 (8.28%) | $43.52 | $38.22 | 1.64 M | $1.21 B |
| 02/05/2025 | $42.30 | $43.33 (2.43%) | $43.40 | $40.56 | 926,599 | $1.26 B |
| 02/04/2025 | $38.67 | $43.15 (11.59%) | $43.66 | $38.53 | 1.09 M | $1.25 B |
| 02/03/2025 | $36.96 | $38.80 (4.98%) | $39.17 | $36.54 | 530,912 | $1.13 B |
| 01/31/2025 | $37.36 | $38.42 (2.84%) | $39.36 | $36.28 | 590,859 | $1.11 B |
| 01/30/2025 | $36.56 | $37.42 (2.35%) | $37.72 | $36.17 | 434,514 | $1.09 B |
| 01/29/2025 | $35.96 | $35.63 (-0.92%) | $36.12 | $35.08 | 365,491 | $1.03 B |
| 01/28/2025 | $36.38 | $35.85 (-1.46%) | $36.93 | $34.97 | 501,761 | $1.04 B |
| 01/27/2025 | $37.94 | $35.22 (-7.17%) | $39.26 | $34.52 | 832,585 | $1.02 B |
| 01/24/2025 | $38.52 | $40.70 (5.66%) | $41.15 | $36.62 | 902,643 | $1.18 B |
| 01/23/2025 | $41.15 | $39.33 (-4.42%) | $42.21 | $38.98 | 785,800 | $1.14 B |
| 01/22/2025 | $42.60 | $42.11 (-1.15%) | $44.91 | $41.79 | 786,000 | $1.22 B |
| 01/21/2025 | $42.00 | $42.36 (0.86%) | $42.50 | $40.38 | 565,673 | $1.23 B |
| 01/17/2025 | $39.40 | $41.60 (5.58%) | $41.67 | $38.52 | 872,661 | $1.21 B |
| 01/16/2025 | $37.10 | $38.31 (3.26%) | $38.79 | $36.73 | 621,800 | $1.11 B |
| 01/15/2025 | $37.00 | $36.67 (-0.89%) | $38.39 | $36.60 | 389,700 | $1.06 B |
| 01/14/2025 | $36.04 | $35.53 (-1.42%) | $36.69 | $34.87 | 248,530 | $1.03 B |
| 01/13/2025 | $35.00 | $35.26 (0.74%) | $35.55 | $33.63 | 548,828 | $1.02 B |
| 01/10/2025 | $37.74 | $36.00 (-4.61%) | $38.19 | $34.88 | 776,199 | $1.04 B |
| 01/08/2025 | $38.00 | $38.86 (2.26%) | $39.06 | $36.62 | 389,600 | $1.13 B |
| 01/07/2025 | $41.05 | $38.58 (-6.02%) | $41.65 | $38.49 | 462,417 | $1.12 B |
| 01/06/2025 | $40.00 | $40.56 (1.4%) | $41.85 | $39.45 | 526,233 | $1.18 B |
| 01/03/2025 | $36.91 | $38.63 (4.66%) | $38.76 | $36.82 | 351,380 | $1.12 B |
| 01/02/2025 | $37.79 | $36.54 (-3.31%) | $39.35 | $35.34 | 349,800 | $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 |
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.
