Alpha and Omega Semiconductor LimitedAOSLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.76 | $23.23 | $21.76 | $22.98 | 120,636 |
| 1/30/2026 | $22.16 | $22.79 | $21.96 | $22.10 | 345,342 |
| 1/29/2026 | $22.45 | $22.85 | $21.43 | $22.50 | 341,896 |
| 1/28/2026 | $22.72 | $23.36 | $22.33 | $22.47 | 477,500 |
| 1/27/2026 | $22.13 | $22.75 | $22.10 | $22.25 | 276,500 |
| 1/26/2026 | $22.03 | $22.24 | $21.81 | $21.94 | 244,333 |
| 1/23/2026 | $22.95 | $23.02 | $21.80 | $22.03 | 197,634 |
| 1/22/2026 | $23.49 | $23.75 | $23.09 | $23.17 | 251,000 |
| 1/21/2026 | $22.13 | $23.50 | $22.00 | $22.97 | 584,700 |
| 1/20/2026 | $21.64 | $22.27 | $21.37 | $21.67 | 300,100 |
| 1/16/2026 | $22.81 | $23.35 | $22.41 | $22.51 | 238,611 |
| 1/15/2026 | $22.43 | $22.81 | $22.40 | $22.49 | 298,345 |
| 1/14/2026 | $22.10 | $22.35 | $21.86 | $22.00 | 300,807 |
| 1/13/2026 | $22.29 | $22.56 | $22.05 | $22.16 | 223,804 |
| 1/12/2026 | $21.77 | $22.36 | $21.51 | $22.22 | 205,800 |
| 1/9/2026 | $22.24 | $22.39 | $21.58 | $22.08 | 165,400 |
| 1/8/2026 | $21.69 | $22.16 | $21.33 | $21.96 | 263,092 |
| 1/7/2026 | $22.40 | $22.40 | $21.40 | $21.98 | 244,900 |
| 1/6/2026 | $21.52 | $22.63 | $21.36 | $22.61 | 332,335 |
| 1/5/2026 | $21.13 | $22.17 | $21.12 | $21.35 | 393,400 |
| 1/2/2026 | $20.39 | $20.89 | $20.36 | $20.66 | 252,800 |
| 12/31/2025 | $19.98 | $20.20 | $19.74 | $19.81 | 312,989 |
| 12/30/2025 | $20.18 | $20.20 | $19.94 | $19.97 | 302,500 |
| 12/29/2025 | $19.84 | $20.25 | $19.84 | $20.11 | 389,030 |
| 12/26/2025 | $20.30 | $20.48 | $20.06 | $20.14 | 225,000 |
| 12/24/2025 | $20.14 | $20.33 | $20.00 | $20.21 | 87,800 |
| 12/23/2025 | $20.19 | $20.43 | $20.00 | $20.13 | 306,101 |
| 12/22/2025 | $20.54 | $21.06 | $20.20 | $20.31 | 297,712 |
| 12/19/2025 | $20.11 | $20.55 | $20.09 | $20.34 | 990,235 |
| 12/18/2025 | $20.64 | $20.85 | $19.99 | $20.10 | 240,000 |
| 12/17/2025 | $20.17 | $20.42 | $19.82 | $20.05 | 445,559 |
| 12/16/2025 | $19.84 | $20.45 | $19.71 | $20.17 | 320,724 |
| 12/15/2025 | $20.56 | $20.75 | $19.98 | $20.09 | 287,009 |
| 12/12/2025 | $21.58 | $21.65 | $20.02 | $20.35 | 350,233 |
| 12/11/2025 | $21.94 | $22.15 | $21.56 | $21.70 | 351,000 |
| 12/10/2025 | $21.80 | $22.63 | $21.71 | $22.22 | 325,000 |
| 12/9/2025 | $21.37 | $21.96 | $21.21 | $21.78 | 220,200 |
| 12/8/2025 | $21.67 | $22.02 | $21.45 | $21.66 | 283,231 |
| 12/5/2025 | $21.70 | $21.86 | $21.20 | $21.24 | 175,943 |
| 12/4/2025 | $21.51 | $21.75 | $21.21 | $21.48 | 251,700 |
| 12/3/2025 | $20.66 | $21.83 | $20.41 | $21.72 | 261,158 |
| 12/2/2025 | $20.41 | $21.04 | $20.25 | $20.65 | 315,500 |
| 12/1/2025 | $19.87 | $20.39 | $19.87 | $20.00 | 307,339 |
| 11/28/2025 | $20.27 | $20.59 | $20.00 | $20.28 | 183,100 |
| 11/26/2025 | $20.60 | $21.15 | $20.18 | $20.26 | 434,018 |
| 11/25/2025 | $19.61 | $20.59 | $19.50 | $20.58 | 406,200 |
| 11/24/2025 | $18.82 | $19.89 | $18.75 | $19.74 | 656,907 |
| 11/21/2025 | $18.07 | $19.05 | $17.87 | $18.64 | 469,600 |
| 11/20/2025 | $18.96 | $19.36 | $18.09 | $18.17 | 527,454 |
| 11/19/2025 | $17.84 | $19.02 | $17.84 | $18.54 | 621,043 |
| 11/18/2025 | $17.15 | $18.00 | $17.02 | $17.80 | 528,018 |
| 11/17/2025 | $18.30 | $18.46 | $17.34 | $17.47 | 444,568 |
| 11/14/2025 | $18.16 | $18.91 | $18.10 | $18.46 | 367,500 |
| 11/13/2025 | $19.73 | $20.75 | $18.68 | $18.84 | 588,904 |
| 11/12/2025 | $19.19 | $19.30 | $18.66 | $19.00 | 935,628 |
| 11/11/2025 | $19.71 | $19.71 | $18.84 | $18.93 | 361,500 |
| 11/10/2025 | $21.18 | $21.24 | $19.75 | $19.92 | 476,906 |
| 11/7/2025 | $20.38 | $20.74 | $19.46 | $20.32 | 671,300 |
| 11/6/2025 | $20.09 | $21.95 | $18.13 | $19.65 | 949,000 |
| 11/5/2025 | $26.53 | $27.38 | $26.13 | $27.10 | 255,844 |
| 11/4/2025 | $27.48 | $27.77 | $26.20 | $26.30 | 170,931 |