Alpha and Omega Semicondu... (AOSL)
NASDAQ: AOSL
· Real-Time Price · USD
28.22
0.83 (3.03%)
At close: Oct 03, 2025, 3:59 PM
27.70
-1.84%
After-hours: Oct 03, 2025, 05:33 PM EDT
AOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.74 | 29.06 | 27.39 | 28.22 | 28.22 | 3.03% | 342,876 |
| Oct 2, 2025 | 27.49 | 27.80 | 26.77 | 27.39 | 27.39 | 1.48% | 369,700 |
| Oct 1, 2025 | 27.96 | 27.96 | 26.89 | 26.99 | 26.99 | -3.47% | 320,600 |
| Sep 30, 2025 | 27.83 | 28.16 | 27.19 | 27.96 | 27.96 | 0.90% | 251,232 |
| Sep 29, 2025 | 28.79 | 28.86 | 27.54 | 27.71 | 27.71 | -2.67% | 206,824 |
| Sep 26, 2025 | 28.80 | 28.80 | 28.03 | 28.47 | 28.47 | -0.97% | 168,800 |
| Sep 25, 2025 | 29.40 | 29.43 | 28.45 | 28.75 | 28.75 | -4.58% | 199,800 |
| Sep 24, 2025 | 29.78 | 30.51 | 29.04 | 30.13 | 30.13 | 0.74% | 203,043 |
| Sep 23, 2025 | 30.94 | 31.56 | 29.67 | 29.91 | 29.91 | -2.54% | 189,026 |
| Sep 22, 2025 | 28.88 | 30.91 | 28.48 | 30.69 | 30.69 | 7.23% | 277,649 |
| Sep 19, 2025 | 29.55 | 29.55 | 28.35 | 28.62 | 28.62 | -2.88% | 453,715 |
| Sep 18, 2025 | 29.54 | 29.60 | 28.79 | 29.47 | 29.47 | 4.88% | 258,801 |
| Sep 17, 2025 | 28.32 | 29.27 | 27.66 | 28.10 | 28.10 | -1.37% | 265,720 |
| Sep 16, 2025 | 29.41 | 29.68 | 28.16 | 28.49 | 28.49 | -3.06% | 271,900 |
| Sep 15, 2025 | 28.43 | 29.76 | 28.17 | 29.39 | 29.39 | 3.38% | 242,700 |
| Sep 12, 2025 | 29.19 | 29.21 | 28.32 | 28.43 | 28.43 | -2.50% | 145,000 |
| Sep 11, 2025 | 28.71 | 29.25 | 28.71 | 29.16 | 29.16 | 1.96% | 176,422 |
| Sep 10, 2025 | 28.31 | 29.49 | 27.68 | 28.60 | 28.60 | 2.55% | 213,940 |
| Sep 9, 2025 | 28.41 | 28.41 | 27.72 | 27.89 | 27.89 | -2.35% | 164,900 |
| Sep 8, 2025 | 28.10 | 28.56 | 27.44 | 28.56 | 28.56 | 2.18% | 292,000 |
Page 1 of 136