NASDAQ:AOSL

Alpha And Omega Semiconductor Stock Price (Quote)

etoro logo Buy AOSL
*Your capital is at risk
$37.56
-0.420 (-1.11%)
At Close: Jul 10, 2026

Range Low Price High Price Comment
30 days $33.60 $51.36 Friday, 10th Jul 2026 AOSL stock ended at $37.56. This is 1.11% less than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 4.36% from a day low at $36.43 to a day high of $38.02.
90 days $25.96 $54.34
52 weeks $17.01 $54.34

Historical Alpha and Omega Semiconductor Limited prices

Date Open High Low Close Volume
Jul 10, 2026 $37.00 $38.02 $36.43 $37.56 274 091
Jul 09, 2026 $39.86 $40.19 $37.87 $37.98 546 322
Jul 08, 2026 $34.39 $37.56 $34.39 $37.37 765 841
Jul 07, 2026 $35.11 $35.73 $33.60 $34.77 863 999
Jul 06, 2026 $38.30 $40.10 $38.09 $38.24 534 406
Jul 02, 2026 $43.72 $44.12 $36.73 $37.11 780 142
Jul 01, 2026 $45.32 $45.37 $42.80 $43.52 574 246
Jun 30, 2026 $45.63 $47.89 $45.23 $47.33 546 682
Jun 29, 2026 $43.57 $45.79 $40.64 $45.21 670 581
Jun 26, 2026 $42.76 $44.21 $41.70 $43.99 1 133 603
Jun 25, 2026 $46.64 $46.82 $42.25 $45.70 651 330
Jun 24, 2026 $45.22 $45.22 $40.82 $41.98 709 047
Jun 23, 2026 $44.02 $47.62 $43.83 $45.07 644 422
Jun 22, 2026 $50.13 $51.36 $48.10 $49.36 720 900
Jun 18, 2026 $45.54 $49.13 $45.54 $48.04 2 927 156
Jun 17, 2026 $46.50 $47.78 $42.99 $43.15 585 764
Jun 16, 2026 $47.09 $49.30 $44.91 $45.17 678 576
Jun 15, 2026 $48.49 $49.09 $46.78 $47.36 573 710
Jun 12, 2026 $43.91 $46.11 $43.45 $45.21 488 331
Jun 11, 2026 $38.80 $43.44 $38.80 $43.33 643 825
Jun 10, 2026 $40.78 $42.30 $37.78 $38.61 947 158
Jun 09, 2026 $45.69 $45.69 $37.79 $41.03 990 651
Jun 08, 2026 $44.90 $46.50 $43.10 $44.20 984 546
Jun 05, 2026 $48.10 $48.10 $41.92 $42.01 1 094 442
Jun 04, 2026 $49.01 $52.47 $47.38 $50.25 868 500

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AOSL stock historical prices to predict future price movements?
Trend Analysis: Examine the AOSL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AOSL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ALPHA AND OMEGA SEMICONDUCTOR LIMITED
Alpha and Omega Semiconductor
Alpha and Omega Semiconductor Limited designs, develops, and supplies power semiconductor products for computing, consumer electronics, communication, and industrial applications in Hong Kong, China, South Korea, the United States, and internationally. It offers power discrete products, including metal-oxide-semiconductor field-effect transistors (MOSFET), SRFETs, XSFET, electrostatic discharge, protected MOSFETs, high and mid-voltage MOSFETs, an...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
11.34% Jun 29
NMRK
$15.02
1.20% Jun 24
NESR
$25.07
14.16% Jun 23
CAG
$13.43
2.98% Jun 23
GIB
$66.69
0.555% Jun 12

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE