5 DAY PERFORMANCE
+36.66%
1 MONTH PERFORMANCE
+38.88%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
+22.86%
YEAR-TO-DATE PERFORMANCE
-23.79%
1 YEAR PERFORMANCE
-41.73%
Alpha and Omega Semiconductor Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.70 | $21.24 (-2.12%) | $21.86 | $21.20 | 175.94 K | $637.96 M |
| 12/04/2025 | $21.51 | $21.48 (-0.14%) | $21.75 | $21.21 | 251.70 K | $645.17 M |
| 12/03/2025 | $20.66 | $21.72 (5.13%) | $21.83 | $20.41 | 261.16 K | $652.38 M |
| 12/02/2025 | $20.41 | $20.65 (1.18%) | $21.04 | $20.25 | 315.50 K | $620.24 M |
| 12/01/2025 | $19.87 | $20.00 (0.65%) | $20.39 | $19.87 | 307.34 K | $600.72 M |
| 11/28/2025 | $20.27 | $20.28 (0.05%) | $20.59 | $20.00 | 183.10 K | $609.13 M |
| 11/26/2025 | $20.60 | $20.26 (-1.65%) | $21.15 | $20.18 | 434.02 K | $608.53 M |
| 11/25/2025 | $19.61 | $20.58 (4.95%) | $20.59 | $19.50 | 406.20 K | $618.14 M |
| 11/24/2025 | $18.82 | $19.74 (4.89%) | $19.89 | $18.75 | 656.91 K | $592.91 M |
| 11/21/2025 | $18.07 | $18.64 (3.15%) | $19.05 | $17.87 | 469.60 K | $559.87 M |
| 11/20/2025 | $18.96 | $18.17 (-4.17%) | $19.36 | $18.09 | 527.45 K | $545.75 M |
| 11/19/2025 | $17.84 | $18.54 (3.92%) | $19.02 | $17.84 | 621.04 K | $556.87 M |
| 11/18/2025 | $17.15 | $17.80 (3.79%) | $18.00 | $17.02 | 528.02 K | $534.64 M |
| 11/17/2025 | $18.30 | $17.47 (-4.54%) | $18.46 | $17.34 | 444.57 K | $524.73 M |
| 11/14/2025 | $18.16 | $18.46 (1.65%) | $18.91 | $18.10 | 367.50 K | $554.46 M |
| 11/13/2025 | $19.73 | $18.84 (-4.51%) | $20.75 | $18.68 | 588.90 K | $565.88 M |
| 11/12/2025 | $19.19 | $19.00 (-0.99%) | $19.30 | $18.66 | 935.63 K | $570.68 M |
| 11/11/2025 | $19.71 | $18.93 (-3.96%) | $19.71 | $18.84 | 361.50 K | $568.58 M |
| 11/10/2025 | $21.18 | $19.92 (-5.95%) | $21.24 | $19.75 | 476.91 K | $598.32 M |
| 11/07/2025 | $20.38 | $20.32 (-0.29%) | $20.74 | $19.46 | 671.30 K | $610.33 M |
| 11/06/2025 | $20.09 | $19.65 (-2.19%) | $21.95 | $18.13 | 949.00 K | $590.21 M |
| 11/05/2025 | $26.53 | $27.10 (2.15%) | $27.38 | $26.13 | 255.84 K | $813.98 M |
| 11/04/2025 | $27.48 | $26.30 (-4.29%) | $27.77 | $26.20 | 170.93 K | $789.95 M |
| 11/03/2025 | $28.33 | $28.40 (0.25%) | $28.83 | $27.57 | 206.50 K | $853.02 M |
| 10/31/2025 | $28.05 | $28.06 (0.04%) | $28.26 | $27.58 | 201.00 K | $839.67 M |
| 10/30/2025 | $28.46 | $28.10 (-1.26%) | $28.85 | $27.80 | 175.11 K | $840.86 M |
| 10/29/2025 | $30.23 | $28.69 (-5.09%) | $30.31 | $28.34 | 222.84 K | $858.52 M |
| 10/28/2025 | $30.48 | $29.74 (-2.43%) | $30.52 | $29.61 | 105.74 K | $889.94 M |
| 10/27/2025 | $30.85 | $30.55 (-0.97%) | $31.38 | $30.39 | 153.39 K | $914.18 M |
| 10/24/2025 | $30.36 | $30.25 (-0.36%) | $30.93 | $29.99 | 177.30 K | $905.20 M |
| 10/23/2025 | $28.61 | $29.32 (2.48%) | $29.55 | $28.21 | 241.63 K | $877.37 M |
| 10/22/2025 | $30.19 | $28.58 (-5.33%) | $31.33 | $28.10 | 277.22 K | $855.23 M |
| 10/21/2025 | $31.76 | $31.32 (-1.39%) | $32.07 | $31.02 | 191.50 K | $937.22 M |
| 10/20/2025 | $30.76 | $31.95 (3.87%) | $33.01 | $30.76 | 333.30 K | $956.07 M |
| 10/17/2025 | $30.35 | $30.46 (0.36%) | $31.11 | $30.00 | 269.21 K | $911.49 M |
| 10/16/2025 | $31.61 | $30.99 (-1.96%) | $31.90 | $30.80 | 309.43 K | $927.34 M |
| 10/15/2025 | $31.07 | $31.24 (0.55%) | $31.94 | $30.64 | 319.25 K | $934.83 M |
| 10/14/2025 | $28.71 | $30.13 (4.95%) | $31.31 | $28.52 | 384.70 K | $901.61 M |
| 10/13/2025 | $27.04 | $29.43 (8.84%) | $30.00 | $26.85 | 415.84 K | $880.66 M |
| 10/10/2025 | $28.37 | $25.66 (-9.55%) | $28.47 | $25.63 | 214.60 K | $767.85 M |
| 10/09/2025 | $27.92 | $28.40 (1.72%) | $28.52 | $27.07 | 174.30 K | $849.84 M |
| 10/08/2025 | $27.14 | $27.93 (2.91%) | $28.35 | $27.00 | 185.81 K | $835.78 M |
| 10/07/2025 | $28.38 | $27.08 (-4.58%) | $28.83 | $26.99 | 193.90 K | $810.34 M |
| 10/06/2025 | $28.91 | $28.04 (-3.01%) | $29.22 | $27.91 | 218.15 K | $839.07 M |
| 10/03/2025 | $27.74 | $28.22 (1.73%) | $29.06 | $27.39 | 343.00 K | $844.46 M |
| 10/02/2025 | $27.49 | $27.39 (-0.36%) | $27.80 | $26.77 | 369.70 K | $819.62 M |
| 10/01/2025 | $27.96 | $26.99 (-3.47%) | $27.96 | $26.89 | 320.60 K | $807.65 M |
| 09/30/2025 | $27.83 | $27.96 (0.47%) | $28.16 | $27.19 | 251.23 K | $836.68 M |
| 09/29/2025 | $28.79 | $27.71 (-3.75%) | $28.86 | $27.54 | 206.82 K | $829.19 M |
| 09/26/2025 | $28.80 | $28.47 (-1.15%) | $28.80 | $28.03 | 168.80 K | $851.94 M |
| 09/25/2025 | $29.40 | $28.75 (-2.21%) | $29.43 | $28.45 | 199.80 K | $860.32 M |
| 09/24/2025 | $29.78 | $30.13 (1.18%) | $30.51 | $29.04 | 203.04 K | $901.61 M |
| 09/23/2025 | $30.94 | $29.91 (-3.33%) | $31.56 | $29.67 | 189.03 K | $895.03 M |
| 09/22/2025 | $28.88 | $30.69 (6.27%) | $30.91 | $28.48 | 277.65 K | $918.37 M |
| 09/19/2025 | $29.55 | $28.62 (-3.15%) | $29.55 | $28.35 | 453.72 K | $856.42 M |
| 09/18/2025 | $29.54 | $29.47 (-0.24%) | $29.60 | $28.79 | 258.80 K | $881.86 M |
| 09/17/2025 | $28.32 | $28.10 (-0.78%) | $29.27 | $27.66 | 265.72 K | $840.86 M |
| 09/16/2025 | $29.41 | $28.49 (-3.13%) | $29.68 | $28.16 | 271.90 K | $852.53 M |
| 09/15/2025 | $28.43 | $29.39 (3.38%) | $29.76 | $28.17 | 242.70 K | $879.47 M |
| 09/12/2025 | $29.19 | $28.43 (-2.6%) | $29.21 | $28.32 | 145.00 K | $850.74 M |
| 09/11/2025 | $28.71 | $29.16 (1.57%) | $29.25 | $28.71 | 176.42 K | $872.58 M |
| 09/10/2025 | $28.31 | $28.60 (1.02%) | $29.49 | $27.68 | 213.94 K | $855.83 M |
| 09/09/2025 | $28.41 | $27.89 (-1.83%) | $28.41 | $27.72 | 164.90 K | $834.58 M |
| 09/08/2025 | $28.10 | $28.56 (1.64%) | $28.56 | $27.44 | 292.00 K | $854.63 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.
