5 DAY PERFORMANCE
-14.66%
1 MONTH PERFORMANCE
-11.55%
3 MONTH PERFORMANCE
-25.09%
6 MONTH PERFORMANCE
+35.94%
YEAR-TO-DATE PERFORMANCE
+55.43%
1 YEAR PERFORMANCE
+13.78%
Alpha & Omega Semiconductor Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $30.66 | $30.74 (0.24%) | $31.24 | $29.98 | 66.03 K | |
| 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 |
| 07/07/2026 | $35.11 | $34.77 (-0.97%) | $35.73 | $33.60 | 864.50 K | $1.04 B |
| 07/06/2026 | $38.30 | $38.24 (-0.16%) | $40.17 | $38.04 | 534.71 K | $1.14 B |
| 07/02/2026 | $43.72 | $37.11 (-15.12%) | $44.12 | $36.73 | 781.11 K | $1.11 B |
| 07/01/2026 | $45.32 | $43.52 (-3.97%) | $45.38 | $42.80 | 575.40 K | $1.30 B |
| 06/30/2026 | $45.63 | $47.33 (3.73%) | $47.89 | $45.23 | 549.85 K | $1.41 B |
| 06/29/2026 | $43.57 | $45.21 (3.76%) | $45.79 | $40.64 | 691.20 K | $1.35 B |
| 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 |
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.
