5 DAY PERFORMANCE
-34.36%
1 MONTH PERFORMANCE
-22.19%
3 MONTH PERFORMANCE
-46.88%
6 MONTH PERFORMANCE
-18.58%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
-28.93%
Alpha & Omega Semiconductor Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $28.65 | $28.41 (-0.84%) | $29.29 | $27.82 | 623.15 K | $856.36 M |
| 10/07/2026 | $28.91 | $29.24 (1.14%) | $29.50 | $28.62 | 374.95 K | $881.38 M |
| 10/06/2026 | $29.42 | $29.94 (1.77%) | $30.25 | $28.99 | 427.20 K | $902.48 M |
| 10/05/2026 | $29.84 | $29.00 (-2.82%) | $29.99 | $28.81 | 494.60 K | $874.15 M |
| 10/02/2026 | $29.98 | $30.24 (0.87%) | $30.89 | $29.61 | 559.65 K | $911.52 M |
| 10/01/2026 | $27.53 | $28.84 (4.76%) | $28.91 | $27.18 | 464.54 K | $869.32 M |
| 09/30/2026 | $27.61 | $27.50 (-0.4%) | $27.86 | $27.01 | 571.55 K | $828.93 M |
| 09/29/2026 | $28.10 | $27.61 (-1.74%) | $28.12 | $27.37 | 384.75 K | $832.25 M |
| 09/28/2026 | $27.83 | $27.36 (-1.69%) | $27.89 | $26.61 | 392.88 K | $824.71 M |
| 09/25/2026 | $27.72 | $27.93 (0.76%) | $28.19 | $27.37 | 300.45 K | $841.89 M |
| 09/24/2026 | $27.08 | $27.31 (0.85%) | $27.35 | $26.41 | 499.03 K | $823.21 M |
| 09/23/2026 | $28.11 | $27.71 (-1.42%) | $28.22 | $27.05 | 378.80 K | $835.26 M |
| 09/22/2026 | $26.05 | $28.28 (8.56%) | $28.32 | $25.77 | 807.15 K | $852.44 M |
| 09/21/2026 | $26.22 | $26.27 (0.19%) | $26.38 | $25.32 | 472.53 K | $791.86 M |
| 09/18/2026 | $25.31 | $25.40 (0.36%) | $25.63 | $25.07 | 1.76 M | $765.63 M |
| 09/17/2026 | $25.61 | $25.21 (-1.56%) | $25.75 | $24.82 | 506.43 K | $759.91 M |
| 09/16/2026 | $25.05 | $24.70 (-1.4%) | $25.15 | $24.21 | 541.44 K | $744.53 M |
| 09/15/2026 | $24.56 | $24.76 (0.81%) | $24.89 | $23.87 | 535.91 K | $746.34 M |
| 09/14/2026 | $24.33 | $24.22 (-0.45%) | $24.77 | $24.00 | 608.50 K | $730.06 M |
| 09/11/2026 | $25.35 | $25.78 (1.7%) | $26.14 | $25.11 | 506.90 K | $777.09 M |
| 09/10/2026 | $24.49 | $24.81 (1.31%) | $25.09 | $24.28 | 412.75 K | $747.85 M |
| 09/09/2026 | $25.23 | $25.51 (1.11%) | $26.05 | $25.23 | 491.22 K | $768.95 M |
| 09/08/2026 | $26.01 | $25.51 (-1.92%) | $26.25 | $25.40 | 555.23 K | $768.95 M |
| 09/04/2026 | $24.95 | $25.20 (1%) | $25.40 | $24.75 | 354.75 K | $759.60 M |
| 09/03/2026 | $24.28 | $24.45 (0.7%) | $24.87 | $23.50 | 434.24 K | $737.00 M |
| 09/02/2026 | $23.64 | $24.62 (4.15%) | $24.78 | $23.50 | 560.80 K | $742.12 M |
| 09/01/2026 | $23.93 | $23.64 (-1.21%) | $24.10 | $23.35 | 615.74 K | $712.58 M |
| 08/31/2026 | $24.63 | $24.66 (0.12%) | $25.04 | $24.15 | 688.84 K | $743.33 M |
| 08/28/2026 | $26.02 | $24.63 (-5.34%) | $26.02 | $24.49 | 551.49 K | $742.42 M |
| 08/27/2026 | $26.98 | $26.23 (-2.78%) | $26.98 | $25.95 | 438.26 K | $790.65 M |
| 08/26/2026 | $26.77 | $26.20 (-2.13%) | $26.77 | $26.01 | 493.50 K | $789.75 M |
| 08/25/2026 | $26.53 | $26.62 (0.34%) | $26.96 | $25.75 | 603.08 K | $802.41 M |
| 08/24/2026 | $26.01 | $25.89 (-0.46%) | $26.63 | $25.03 | 939.17 K | $780.40 M |
| 08/21/2026 | $26.66 | $26.39 (-1.01%) | $26.74 | $25.77 | 507.72 K | $795.47 M |
| 08/20/2026 | $27.00 | $26.22 (-2.89%) | $27.63 | $25.99 | 707.40 K | $790.35 M |
| 08/19/2026 | $28.45 | $27.14 (-4.6%) | $28.90 | $26.86 | 462.80 K | $818.08 M |
| 08/18/2026 | $29.22 | $28.38 (-2.87%) | $29.68 | $27.79 | 583.88 K | $855.46 M |
| 08/17/2026 | $31.38 | $31.07 (-0.99%) | $31.92 | $30.43 | 678.57 K | $936.54 M |
| 08/14/2026 | $30.66 | $30.77 (0.36%) | $31.46 | $29.76 | 637.51 K | $927.50 M |
| 08/13/2026 | $29.94 | $30.62 (2.27%) | $34.13 | $29.40 | 1.55 M | $922.98 M |
| 08/12/2026 | $36.94 | $36.28 (-1.79%) | $36.99 | $35.76 | 915.60 K | $1.09 B |
| 08/11/2026 | $34.97 | $34.84 (-0.37%) | $35.96 | $34.45 | 281.27 K | $1.05 B |
| 08/10/2026 | $35.90 | $34.56 (-3.73%) | $36.47 | $34.26 | 595.95 K | $1.04 B |
| 08/07/2026 | $34.40 | $36.08 (4.88%) | $36.28 | $34.07 | 442.40 K | $1.08 B |
| 08/06/2026 | $32.53 | $33.33 (2.46%) | $34.64 | $31.08 | 328.09 K | $996.13 M |
| 08/05/2026 | $33.12 | $32.54 (-1.75%) | $34.14 | $32.48 | 456.40 K | $972.52 M |
| 08/04/2026 | $33.80 | $33.78 (-0.06%) | $34.31 | $32.40 | 513.30 K | $1.01 B |
| 08/03/2026 | $31.05 | $31.47 (1.35%) | $32.69 | $30.47 | 394.30 K | $940.54 M |
| 07/31/2026 | $32.61 | $31.74 (-2.67%) | $33.15 | $30.78 | 349.60 K | $948.61 M |
| 07/30/2026 | $29.52 | $31.11 (5.39%) | $31.25 | $29.10 | 465.42 K | $929.78 M |
| 07/29/2026 | $28.76 | $27.70 (-3.69%) | $29.56 | $27.01 | 850.43 K | $827.87 M |
| 07/28/2026 | $28.93 | $28.85 (-0.28%) | $29.65 | $27.17 | 702.77 K | $862.24 M |
| 07/27/2026 | $31.33 | $30.82 (-1.63%) | $31.55 | $28.82 | 632.02 K | $921.12 M |
| 07/24/2026 | $33.37 | $30.85 (-7.55%) | $33.37 | $30.78 | 669.90 K | $922.01 M |
| 07/23/2026 | $33.76 | $33.81 (0.15%) | $34.75 | $33.24 | 404.10 K | $1.01 B |
| 07/22/2026 | $33.92 | $34.75 (2.45%) | $35.43 | $33.91 | 422.26 K | $1.04 B |
| 07/21/2026 | $33.28 | $34.99 (5.14%) | $35.11 | $32.74 | 548.90 K | $1.05 B |
| 07/20/2026 | $31.88 | $31.41 (-1.47%) | $32.08 | $30.88 | 495.20 K | $938.75 M |
| 07/17/2026 | $29.51 | $31.27 (5.96%) | $32.20 | $28.79 | 871.93 K | $934.57 M |
| 07/16/2026 | $33.99 | $30.71 (-9.65%) | $34.39 | $30.47 | 1.18 M | $917.83 M |
| 07/15/2026 | $35.31 | $35.35 (0.11%) | $36.07 | $32.40 | 1.36 M | $1.06 B |
| 07/14/2026 | $37.05 | $34.81 (-6.05%) | $37.07 | $34.28 | 385.44 K | $1.04 B |
| 07/13/2026 | $35.72 | $34.69 (-2.88%) | $36.40 | $34.30 | 473.84 K | $1.04 B |
| 07/10/2026 | $37.33 | $37.56 (0.62%) | $38.02 | $36.43 | 277.80 K | $1.12 B |
| 07/09/2026 | $39.71 | $37.98 (-4.36%) | $40.19 | $37.86 | 546.37 K | $1.14 B |
| 07/08/2026 | $34.73 | $37.37 (7.6%) | $37.56 | $34.59 | 767.31 K | $1.12 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.
