MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AOSL — Alpha and Omega Semiconductor Limited
NasdaqAlpha and Omega Semiconductor Limited
$30.24
+1.40(+4.85%)
- O
- 29.98
- H
- 30.89
- L
- 29.61
- V
- 559.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.24
Period Return+85.64%
Period High$54.34
Period Low$16.28
Avg Daily Volume488.1K
Total Trading Days365
AOSL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.98 | $30.89 | $29.61 | $30.24 | +$1.40 | +4.85% | 559,564 | $30.34 | $29.61 $30.89 |
| Oct 1, 2026 | $27.53 | $28.91 | $27.18 | $28.84 | +$1.34 | +4.87% | 464,545 | $28.35 | $27.18 $28.91 |
| Sep 30, 2026 | $27.61 | $27.86 | $27.01 | $27.50 | $-0.11 | -0.40% | 571,545 | $27.44 | $27.01 $27.86 |
| Sep 29, 2026 | $28.10 | $28.12 | $27.37 | $27.61 | +$0.25 | +0.91% | 384,750 | $27.63 | $27.37 $28.12 |
| Sep 28, 2026 | $27.83 | $27.89 | $26.61 | $27.36 | $-0.57 | -2.04% | 392,881 | $27.28 | $26.61 $27.89 |
| Sep 25, 2026 | $27.72 | $28.19 | $27.37 | $27.93 | +$0.62 | +2.27% | 300,450 | $27.83 | $27.37 $28.19 |
| Sep 24, 2026 | $27.08 | $27.35 | $26.41 | $27.31 | $-0.40 | -1.44% | 499,025 | $27.04 | $26.41 $27.35 |
| Sep 23, 2026 | $28.11 | $28.22 | $27.05 | $27.71 | $-0.57 | -2.02% | 378,798 | $27.67 | $27.05 $28.22 |
| Sep 22, 2026 | $26.05 | $28.32 | $25.77 | $28.28 | +$2.01 | +7.65% | 807,151 | $27.48 | $25.77 $28.32 |
| Sep 21, 2026 | $26.22 | $26.38 | $25.32 | $26.27 | +$0.87 | +3.43% | 472,529 | $26.08 | $25.32 $26.38 |
| Sep 18, 2026 | $25.31 | $25.63 | $25.07 | $25.40 | +$0.19 | +0.75% | 1,761,919 | $25.38 | $25.07 $25.63 |
| Sep 17, 2026 | $25.61 | $25.75 | $24.82 | $25.21 | +$0.51 | +2.06% | 506,429 | $25.34 | $24.82 $25.75 |
| Sep 16, 2026 | $25.05 | $25.15 | $24.21 | $24.70 | $-0.06 | -0.24% | 541,436 | $24.67 | $24.21 $25.15 |
| Sep 15, 2026 | $24.56 | $24.89 | $23.87 | $24.76 | +$0.54 | +2.23% | 535,224 | $24.53 | $23.87 $24.89 |
| Sep 14, 2026 | $24.33 | $24.77 | $24.00 | $24.22 | $-1.56 | -6.05% | 608,329 | $24.35 | $24.00 $24.77 |
| Sep 11, 2026 | $25.35 | $26.14 | $25.11 | $25.78 | +$0.97 | +3.91% | 506,887 | $25.82 | $25.11 $26.14 |
| Sep 10, 2026 | $24.49 | $25.09 | $24.28 | $24.81 | $-0.70 | -2.74% | 412,751 | $24.78 | $24.28 $25.09 |
| Sep 9, 2026 | $25.23 | $26.05 | $25.23 | $25.51 | +$0.00 | +0.00% | 491,225 | $25.54 | $25.23 $26.05 |
| Sep 8, 2026 | $26.01 | $26.25 | $25.40 | $25.51 | +$0.31 | +1.23% | 555,228 | $25.61 | $25.40 $26.25 |
| Sep 4, 2026 | $24.95 | $25.40 | $24.75 | $25.20 | +$0.75 | +3.07% | 354,746 | $25.10 | $24.75 $25.40 |
| Sep 3, 2026 | $24.28 | $24.87 | $23.50 | $24.45 | $-0.17 | -0.69% | 434,241 | $24.40 | $23.50 $24.87 |
| Sep 2, 2026 | $23.64 | $24.78 | $23.50 | $24.62 | +$0.98 | +4.15% | 560,227 | $24.48 | $23.50 $24.78 |
| Sep 1, 2026 | $23.93 | $24.10 | $23.35 | $23.64 | $-1.02 | -4.14% | 615,742 | $23.66 | $23.35 $24.10 |
| Aug 31, 2026 | $24.63 | $25.04 | $24.15 | $24.66 | +$0.03 | +0.12% | 688,894 | $24.61 | $24.15 $25.04 |
| Aug 28, 2026 | $26.02 | $26.02 | $24.49 | $24.63 | $-1.60 | -6.10% | 551,491 | $24.89 | $24.49 $26.02 |
| Aug 27, 2026 | $26.98 | $26.98 | $25.95 | $26.23 | +$0.03 | +0.11% | 438,258 | $26.20 | $25.95 $26.98 |
| Aug 26, 2026 | $26.77 | $26.77 | $26.01 | $26.20 | $-0.42 | -1.58% | 493,497 | $26.28 | $26.01 $26.77 |
| Aug 25, 2026 | $26.53 | $26.96 | $25.75 | $26.62 | +$0.73 | +2.82% | 603,082 | $26.53 | $25.75 $26.96 |
| Aug 24, 2026 | $26.01 | $26.63 | $25.03 | $25.89 | $-0.50 | -1.89% | 939,174 | $25.80 | $25.03 $26.63 |
| Aug 21, 2026 | $26.66 | $26.74 | $25.77 | $26.39 | +$0.17 | +0.65% | 507,719 | $26.20 | $25.77 $26.74 |