5 DAY PERFORMANCE
-47.63%
1 MONTH PERFORMANCE
-27.53%
3 MONTH PERFORMANCE
-12.36%
6 MONTH PERFORMANCE
+5.36%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
-19.93%
Alpha & Omega Semiconductor Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $39.85 | $42.99 (7.88%) | $43.54 | $38.73 | 924.67 K | $1.23 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 | $1.28 B |
| 04/30/2026 | $40.69 | $43.43 (6.73%) | $43.50 | $39.50 | 715.10 K | $1.29 B |
| 04/29/2026 | $40.48 | $40.06 (-1.04%) | $40.99 | $38.20 | 914.63 K | $1.19 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 | $1.26 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 | $1.21 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 | $930.56 M |
| 04/15/2026 | $30.09 | $31.21 (3.72%) | $31.83 | $29.15 | 872.20 K | $930.56 M |
| 04/14/2026 | $27.73 | $30.38 (9.56%) | $32.40 | $27.51 | 1.55 M | $905.81 M |
| 04/13/2026 | $26.00 | $27.39 (5.35%) | $27.49 | $25.96 | 287.20 K | $816.66 M |
| 04/10/2026 | $25.55 | $25.98 (1.68%) | $26.32 | $25.38 | 187.11 K | $774.62 M |
| 04/09/2026 | $24.38 | $25.27 (3.65%) | $25.40 | $24.38 | 210.56 K | $753.45 M |
| 04/08/2026 | $24.50 | $24.38 (-0.49%) | $24.87 | $23.82 | 251.80 K | $726.91 M |
| 04/07/2026 | $23.15 | $23.07 (-0.35%) | $23.30 | $22.48 | 291.21 K | $687.86 M |
| 04/06/2026 | $22.63 | $23.19 (2.47%) | $23.46 | $22.60 | 246.70 K | $691.43 M |
| 04/02/2026 | $22.01 | $22.71 (3.18%) | $23.19 | $21.60 | 167.61 K | $677.12 M |
| 04/01/2026 | $22.43 | $22.84 (1.83%) | $23.35 | $22.37 | 187.20 K | $681.00 M |
| 03/31/2026 | $21.32 | $22.16 (3.94%) | $22.18 | $20.78 | 278.97 K | $660.72 M |
| 03/30/2026 | $22.38 | $20.83 (-6.93%) | $22.53 | $20.76 | 270.50 K | $621.07 M |
| 03/27/2026 | $22.23 | $22.05 (-0.81%) | $22.39 | $21.54 | 252.30 K | $657.44 M |
| 03/26/2026 | $22.84 | $22.57 (-1.18%) | $23.46 | $22.47 | 208.89 K | $672.95 M |
| 03/25/2026 | $23.06 | $23.31 (1.08%) | $23.71 | $23.04 | 215.50 K | $695.01 M |
| 03/24/2026 | $21.46 | $22.66 (5.59%) | $22.93 | $21.46 | 221.25 K | $675.63 M |
| 03/23/2026 | $21.50 | $21.86 (1.67%) | $22.03 | $21.35 | 262.40 K | $651.78 M |
| 03/20/2026 | $21.66 | $20.82 (-3.88%) | $21.74 | $20.71 | 501.23 K | $620.77 M |
| 03/19/2026 | $20.50 | $21.63 (5.51%) | $22.06 | $20.34 | 251.12 K | $644.92 M |
| 03/18/2026 | $21.25 | $21.13 (-0.56%) | $21.42 | $20.86 | 230.55 K | $630.01 M |
| 03/17/2026 | $21.52 | $21.22 (-1.39%) | $21.89 | $21.00 | 231.68 K | $632.70 M |
| 03/16/2026 | $21.92 | $21.43 (-2.24%) | $22.12 | $21.43 | 262.36 K | $638.96 M |
| 03/13/2026 | $21.35 | $21.51 (0.75%) | $21.90 | $21.19 | 271.91 K | $641.34 M |
| 03/12/2026 | $21.07 | $21.20 (0.62%) | $21.45 | $20.78 | 290.62 K | $632.10 M |
| 03/11/2026 | $21.45 | $21.60 (0.7%) | $21.84 | $20.67 | 515.65 K | $644.03 M |
| 03/10/2026 | $19.79 | $20.12 (1.67%) | $20.63 | $19.77 | 373.73 K | $599.90 M |
| 03/09/2026 | $19.42 | $19.85 (2.21%) | $19.94 | $19.00 | 439.37 K | $591.85 M |
| 03/06/2026 | $19.31 | $19.86 (2.85%) | $20.12 | $19.31 | 461.98 K | $592.15 M |
| 03/05/2026 | $20.22 | $20.14 (-0.4%) | $20.69 | $19.95 | 237.80 K | $600.49 M |
| 03/04/2026 | $20.72 | $20.42 (-1.45%) | $21.00 | $20.25 | 271.20 K | $608.84 M |
| 03/03/2026 | $20.59 | $20.49 (-0.49%) | $20.96 | $20.05 | 288.10 K | $610.93 M |
| 03/02/2026 | $20.37 | $21.58 (5.94%) | $21.61 | $20.37 | 185.23 K | $643.43 M |
| 02/27/2026 | $21.43 | $21.01 (-1.96%) | $21.43 | $20.81 | 252.72 K | $626.43 M |
| 02/26/2026 | $22.65 | $21.94 (-3.13%) | $22.99 | $21.72 | 165.70 K | $654.16 M |
| 02/25/2026 | $22.05 | $22.63 (2.63%) | $22.80 | $22.01 | 187.31 K | $674.74 M |
| 02/24/2026 | $22.31 | $22.05 (-1.17%) | $22.70 | $21.92 | 210.13 K | $657.44 M |
| 02/23/2026 | $22.29 | $21.84 (-2.02%) | $22.30 | $21.53 | 237.92 K | $651.18 M |
| 02/20/2026 | $21.88 | $22.38 (2.29%) | $22.94 | $21.69 | 217.90 K | $667.28 M |
| 02/19/2026 | $21.91 | $22.27 (1.64%) | $22.31 | $21.59 | 204.20 K | $664.00 M |
| 02/18/2026 | $22.85 | $22.35 (-2.19%) | $22.85 | $21.81 | 249.60 K | $666.39 M |
| 02/17/2026 | $22.33 | $22.71 (1.7%) | $23.08 | $21.67 | 461.62 K | $677.12 M |
| 02/13/2026 | $20.64 | $22.65 (9.74%) | $22.85 | $20.47 | 487.03 K | $675.33 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.
