5 DAY PERFORMANCE
-59.79%
1 MONTH PERFORMANCE
-59.37%
3 MONTH PERFORMANCE
-9.98%
6 MONTH PERFORMANCE
-1.44%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
-22.79%
Alpha & Omega Semiconductor Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $42.76 | $43.99 (2.88%) | $44.21 | $41.70 | 1.13 M | $1.31 B |
| 06/25/2026 | $46.64 | $45.70 (-2.02%) | $46.82 | $42.25 | 651.33 K | $1.37 B |
| 06/24/2026 | $45.22 | $41.98 (-7.16%) | $45.22 | $40.82 | 709.05 K | $1.25 B |
| 06/23/2026 | $44.02 | $45.07 (2.39%) | $47.62 | $43.83 | 644.42 K | $1.35 B |
| 06/22/2026 | $50.13 | $49.36 (-1.54%) | $51.36 | $48.10 | 720.90 K | $1.48 B |
| 06/18/2026 | $45.54 | $48.04 (5.49%) | $49.13 | $45.54 | 2.93 M | $1.44 B |
| 06/17/2026 | $46.50 | $43.15 (-7.2%) | $47.78 | $43.00 | 618.10 K | $1.29 B |
| 06/16/2026 | $47.09 | $45.17 (-4.08%) | $49.30 | $44.91 | 720.13 K | $1.35 B |
| 06/15/2026 | $48.40 | $47.36 (-2.15%) | $49.09 | $46.78 | 586.02 K | $1.42 B |
| 06/12/2026 | $43.91 | $45.21 (2.96%) | $46.11 | $43.01 | 494.17 K | $1.35 B |
| 06/11/2026 | $39.56 | $43.33 (9.53%) | $43.44 | $39.25 | 644.42 K | $1.30 B |
| 06/10/2026 | $40.56 | $38.61 (-4.81%) | $42.30 | $37.78 | 959.84 K | $1.15 B |
| 06/09/2026 | $45.69 | $41.03 (-10.2%) | $45.69 | $37.79 | 992.90 K | $1.23 B |
| 06/08/2026 | $44.90 | $44.20 (-1.56%) | $46.50 | $43.08 | 1.03 M | $1.32 B |
| 06/05/2026 | $48.10 | $42.01 (-12.66%) | $48.10 | $41.91 | 1.11 M | $1.26 B |
| 06/04/2026 | $49.01 | $50.25 (2.53%) | $52.47 | $47.38 | 868.50 K | $1.50 B |
| 06/03/2026 | $53.68 | $52.72 (-1.79%) | $54.34 | $48.00 | 1.35 M | $1.58 B |
| 06/02/2026 | $45.50 | $53.32 (17.19%) | $53.38 | $45.50 | 1.57 M | $1.59 B |
| 06/01/2026 | $43.92 | $43.88 (-0.09%) | $46.66 | $43.13 | 777.20 K | $1.31 B |
| 05/29/2026 | $49.45 | $45.35 (-8.29%) | $49.95 | $44.66 | 942.15 K | $1.36 B |
| 05/28/2026 | $48.47 | $49.34 (1.79%) | $51.35 | $44.92 | 1.12 M | $1.47 B |
| 05/27/2026 | $50.83 | $48.86 (-3.88%) | $51.14 | $46.00 | 1.58 M | $1.46 B |
| 05/26/2026 | $44.98 | $47.89 (6.47%) | $49.21 | $44.11 | 1.81 M | $1.43 B |
| 05/22/2026 | $39.50 | $41.72 (5.62%) | $42.70 | $39.14 | 933.11 K | $1.25 B |
| 05/21/2026 | $40.05 | $39.11 (-2.35%) | $41.27 | $38.75 | 688.80 K | $1.17 B |
| 05/20/2026 | $39.40 | $40.60 (3.05%) | $40.96 | $38.72 | 593.30 K | $1.21 B |
| 05/19/2026 | $37.03 | $38.62 (4.29%) | $39.48 | $36.35 | 605.69 K | $1.15 B |
| 05/18/2026 | $40.89 | $38.53 (-5.77%) | $41.69 | $37.72 | 852.80 K | $1.15 B |
| 05/15/2026 | $38.74 | $38.87 (0.34%) | $39.36 | $37.50 | 703.02 K | $1.16 B |
| 05/14/2026 | $41.42 | $41.10 (-0.77%) | $41.97 | $39.98 | 594.85 K | $1.23 B |
| 05/13/2026 | $39.85 | $41.59 (4.37%) | $43.60 | $38.73 | 1.46 M | $1.24 B |
| 05/12/2026 | $37.67 | $37.72 (0.13%) | $37.90 | $35.00 | 1.00 M | $1.13 B |
| 05/11/2026 | $38.71 | $38.62 (-0.23%) | $39.80 | $37.12 | 937.30 K | $1.15 B |
| 05/08/2026 | $37.34 | $37.90 (1.5%) | $39.28 | $37.06 | 1.09 M | $1.13 B |
| 05/07/2026 | $39.13 | $37.44 (-4.32%) | $41.20 | $35.47 | 2.25 M | $1.12 B |
| 05/06/2026 | $44.25 | $49.33 (11.48%) | $49.97 | $43.50 | 2.75 M | $1.47 B |
| 05/05/2026 | $42.81 | $43.75 (2.2%) | $45.42 | $41.41 | 1.19 M | $1.31 B |
| 05/04/2026 | $43.19 | $42.18 (-2.34%) | $43.99 | $41.00 | 962.34 K | $1.26 B |
| 05/01/2026 | $43.69 | $43.08 (-1.4%) | $44.74 | $41.47 | 1.72 M | $1.29 B |
| 04/30/2026 | $40.69 | $43.43 (6.73%) | $43.50 | $39.50 | 715.10 K | $1.30 B |
| 04/29/2026 | $40.48 | $40.06 (-1.04%) | $40.99 | $38.20 | 914.63 K | $1.20 B |
| 04/28/2026 | $38.60 | $39.57 (2.51%) | $40.20 | $37.56 | 1.12 M | $1.18 B |
| 04/27/2026 | $44.80 | $42.34 (-5.49%) | $45.43 | $40.88 | 1.44 M | $1.27 B |
| 04/24/2026 | $43.11 | $44.45 (3.11%) | $45.97 | $40.90 | 1.66 M | $1.33 B |
| 04/23/2026 | $40.70 | $39.88 (-2.01%) | $41.98 | $38.89 | 1.13 M | $1.19 B |
| 04/22/2026 | $41.25 | $40.68 (-1.38%) | $45.22 | $38.26 | 2.07 M | $1.22 B |
| 04/21/2026 | $39.84 | $39.12 (-1.81%) | $41.70 | $38.04 | 1.54 M | $1.17 B |
| 04/20/2026 | $35.66 | $39.90 (11.89%) | $41.84 | $34.53 | 2.49 M | $1.19 B |
| 04/17/2026 | $32.02 | $33.88 (5.81%) | $35.70 | $31.30 | 1.06 M | $1.01 B |
| 04/16/2026 | $31.00 | $31.21 (0.68%) | $31.70 | $30.10 | 751.91 K | $932.77 M |
| 04/15/2026 | $30.09 | $31.21 (3.72%) | $31.83 | $29.15 | 872.20 K | $932.77 M |
| 04/14/2026 | $27.73 | $30.38 (9.56%) | $32.40 | $27.51 | 1.55 M | $907.97 M |
| 04/13/2026 | $26.00 | $27.39 (5.35%) | $27.49 | $25.96 | 287.20 K | $818.60 M |
| 04/10/2026 | $25.55 | $25.98 (1.68%) | $26.32 | $25.38 | 187.11 K | $776.46 M |
| 04/09/2026 | $24.38 | $25.27 (3.65%) | $25.40 | $24.38 | 210.56 K | $755.24 M |
| 04/08/2026 | $24.50 | $24.38 (-0.49%) | $24.87 | $23.82 | 251.80 K | $728.65 M |
| 04/07/2026 | $23.15 | $23.07 (-0.35%) | $23.30 | $22.48 | 291.21 K | $689.49 M |
| 04/06/2026 | $22.63 | $23.19 (2.47%) | $23.46 | $22.60 | 246.70 K | $693.08 M |
| 04/02/2026 | $22.01 | $22.71 (3.18%) | $23.19 | $21.60 | 167.61 K | $678.73 M |
| 04/01/2026 | $22.43 | $22.84 (1.83%) | $23.35 | $22.37 | 187.20 K | $682.62 M |
| 03/31/2026 | $21.32 | $22.16 (3.94%) | $22.18 | $20.78 | 278.97 K | $662.30 M |
| 03/30/2026 | $22.38 | $20.83 (-6.93%) | $22.53 | $20.76 | 270.50 K | $622.55 M |
| 03/27/2026 | $22.23 | $22.05 (-0.81%) | $22.39 | $21.54 | 252.30 K | $659.01 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.
