Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 1.5593989226 | 35.27 | 36.61 | 34.07 | 302078 | 34.86907254 | CS |
| 4 | -2.37 | -6.20581304006 | 38.19 | 43.87 | 31.73 | 379467 | 36.69996813 | CS |
| 12 | -2.82 | -7.29813664596 | 38.64 | 47.45 | 31.73 | 401097 | 39.15503083 | CS |
| 26 | 14.25 | 66.0639777469 | 21.57 | 47.45 | 19.38 | 294001 | 35.53257267 | CS |
| 52 | 6.48 | 22.0858895706 | 29.34 | 47.45 | 19.38 | 222830 | 31.84368475 | CS |
| 156 | 3.0818 | 9.41346805872 | 32.7382 | 69.99 | 19.38 | 330050 | 38.91628171 | CS |
| 260 | 23.1 | 181.603773585 | 12.72 | 69.99 | 5.82 | 275620 | 34.44395807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 35.06 | 0.45 | 1.30 | 35.15 | 35.812 | 34.5323 | 203728 |
| 1727130900 | 34.61 | -0.2 | -0.57 | 35.06 | 35.47 | 34.07 | 189925 |
| 1726871700 | 34.81 | -1.27 | -3.52 | 35.42 | 35.95 | 34.79 | 755221 |
| 1726785300 | 36.08 | 1.82 | 5.31 | 35.9615 | 36.54 | 35.287 | 145561 |
| 1726698900 | 34.26 | -0.66 | -1.89 | 35.27 | 36.22 | 34.26 | 209154 |
| 1726612500 | 34.92 | -0.57 | -1.61 | 36.13 | 36.34 | 34.59 | 293237 |
| 1726526100 | 35.49 | -1.92 | -5.13 | 36.84 | 37.34 | 35.03 | 203380 |
| 1726266900 | 37.41 | 2.35 | 6.70 | 35.81 | 37.5 | 35.81 | 242008 |
| 1726180500 | 35.06 | 0.67 | 1.95 | 34.225 | 35.55 | 33.72 | 251722 |
| 1726094100 | 34.39 | 1.78 | 5.46 | 32.71 | 34.57 | 31.9 | 287496 |
| 1726007700 | 32.61 | -0.2 | -0.61 | 32.759999 | 32.799999 | 31.73 | 210661 |
| 1725921300 | 32.81 | 0.71 | 2.21 | 32.47 | 33.5 | 32.174999 | 228403 |
| 1725662100 | 32.1 | -2.42 | -7.01 | 34 | 34 | 32.009999 | 319573 |
| 1725575700 | 34.52 | -1.39 | -3.87 | 35.36 | 35.91 | 34.266 | 266088 |
| 1725489300 | 35.91 | -0.63 | -1.72 | 35.83 | 37.4814 | 34.342 | 1012412 |
| 1725402900 | 36.54 | -5.27 | -12.60 | 40.515 | 40.67 | 36.34 | 508196 |
| 1725057300 | 41.81 | 0.58 | 1.41 | 41.52 | 43.87 | 41.32 | 358123 |
| 1724970900 | 41.23 | -0.68 | -1.62 | 41.56 | 43.45 | 40.64 | 392156 |
| 1724884500 | 41.91 | 4.25 | 11.29 | 38.19 | 42.28 | 37.5 | 1074052 |
| 1724798100 | 37.66 | -0.26 | -0.69 | 37.44 | 38.42 | 36.77 | 142279 |
| 1724711700 | 37.92 | -0.41 | -1.07 | 38.25 | 38.55 | 37.2601 | 164725 |
| 1724452500 | 38.33 | 1.88 | 5.16 | 37.04 | 38.96 | 37.04 | 234021 |
| 1724366100 | 36.45 | 0.42 | 1.17 | 36.19 | 38.97 | 36 | 563228 |
| 1724279700 | 36.03 | 0.09 | 0.25 | 36.4 | 36.7 | 35.13 | 183953 |
| 1724193300 | 35.94 | -0.9 | -2.44 | 36.61 | 36.65 | 35.34 | 301823 |
| 1724106900 | 36.84 | -0.53 | -1.42 | 36.89 | 37.115 | 36.0339 | 196359 |
| 1723847700 | 37.37 | 0.1 | 0.27 | 38.19 | 38.23 | 37.2 | 159328 |
| 1723761300 | 37.27 | 2.18 | 6.21 | 36.62 | 37.8 | 35.98 | 212536 |
| 1723674900 | 35.09 | -0.97 | -2.69 | 36.02 | 36.25 | 34.75 | 214814 |
| 1723588500 | 36.06 | 1.28 | 3.68 | 35.77 | 36.75 | 35.33 | 176670 |
| 1723502100 | 34.78 | -1.43 | -3.95 | 36.21 | 36.21 | 34.48 | 207121 |
| 1723242900 | 36.21 | 1.21 | 3.46 | 34.6 | 36.25 | 34 | 227696 |
| 1723156500 | 35 | 1.53 | 4.57 | 37 | 39.39 | 34.96 | 928368 |
| 1723070100 | 33.47 | -1.03 | -2.99 | 35.65 | 35.94 | 33.439999 | 300998 |
| 1722983700 | 34.5 | 0.24 | 0.70 | 34.09 | 35.52 | 33.84 | 242657 |
| 1722897300 | 34.26 | -0.55 | -1.58 | 32.369999 | 34.72 | 32.369999 | 398943 |
| 1722638100 | 34.81 | -3.44 | -8.99 | 36.105 | 37.13 | 34.375 | 417535 |
| 1722551700 | 38.25 | -3.15 | -7.61 | 41.06 | 41.42 | 37.92 | 335994 |
| 1722465300 | 41.4 | 1.15 | 2.86 | 41.17 | 42.6 | 40.1901 | 386043 |
| 1722378900 | 40.25 | -2.94 | -6.81 | 43.41 | 43.6566 | 40.18 | 375203 |
| 1722292500 | 43.19 | -0.34 | -0.78 | 44.05 | 45.75 | 43.11 | 306542 |
| 1722033300 | 43.53 | 2.43 | 5.91 | 42.78 | 44.4 | 41.84 | 355697 |
| 1721946900 | 41.1 | -2.17 | -5.02 | 43.1158 | 44 | 41.01 | 537512 |
| 1721860500 | 43.27 | -2.6 | -5.67 | 45.36 | 45.73 | 43.24 | 396487 |
| 1721774100 | 45.87 | 2.75 | 6.38 | 41.8 | 46.69 | 41.51 | 745947 |
| 1721687700 | 43.12 | 0.07 | 0.16 | 43.06 | 43.475 | 40.4 | 613386 |
| 1721428500 | 43.05 | -2.3 | -5.07 | 44.88 | 45.19 | 43 | 424346 |
| 1721342100 | 45.35 | -0.05 | -0.11 | 46.25 | 47.45 | 44.35 | 485243 |
| 1721255700 | 45.4 | -1.63 | -3.47 | 45.53 | 46.35 | 43.88 | 670780 |
| 1721169300 | 47.03 | 1.34 | 2.93 | 46.85 | 47.2499 | 45.83 | 528838 |
| 1721082900 | 45.69 | 3.38 | 7.99 | 42.28 | 46.73 | 41.05 | 1090284 |
| 1720823700 | 42.31 | 2.69 | 6.79 | 40.25 | 44.08 | 39.51 | 1124125 |
| 1720737300 | 39.62 | 2.48 | 6.68 | 38.81 | 40.2553 | 38.275 | 715796 |
| 1720650900 | 37.14 | -1.03 | -2.70 | 38.23 | 38.34 | 37.06 | 225912 |
| 1720564500 | 38.17 | 0.74 | 1.98 | 37.6 | 38.24 | 36.88 | 227702 |
| 1720478100 | 37.43 | -0.05 | -0.13 | 37.48 | 37.96 | 37.0601 | 324607 |
| 1720218900 | 37.48 | -0.34 | -0.90 | 37.82 | 38.2 | 36.69 | 381038 |
| 1720040640 | 37.82 | -0.6 | -1.56 | 38.64 | 39.4799 | 37.71 | 214186 |
| 1719959700 | 38.42 | 0.18 | 0.47 | 38.11 | 40.79 | 38.11 | 529691 |
| 1719873300 | 38.24 | 0.87 | 2.33 | 37.51 | 38.38 | 36.6 | 312588 |
| 1719614100 | 37.37 | 1.6 | 4.47 | 37 | 37.88 | 36.07 | 527650 |
| 1719527700 | 35.77 | -1.61 | -4.31 | 37.52 | 37.57 | 34.69 | 394506 |
| 1719441300 | 37.38 | 0.8 | 2.19 | 36.42 | 37.5264 | 36.25 | 522757 |
| 1719354900 | 36.58 | 0.7 | 1.95 | 35.88 | 36.65 | 34.09 | 521745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
