Free Trial

Alpha and Omega Semiconductor (AOSL) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free AOSL Stock Alerts
$29.31
-0.48 (-1.61%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alpha and Omega Semiconductor Stock Price Performance

5 Day
Performance
+3.42%
1 Month
Performance
+39.11%
3 Month
Performance
+28.22%
6 Month
Performance
+34.82%
Year-To-Date
Performance
+12.47%
1 Year
Performance
+5.13%
Receive AOSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha and Omega Semiconductor and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

AOSL Stock Chart for Saturday, June, 1, 2024

AOSL Chart by TradingView

Alpha and Omega Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$29.79$29.31
-1.61%		$30.39$28.94156,594 shs$841.20 million
05/30/2024$29.44$29.79
+1.19%		$30.55$29.69235,479 shs$854.97 million
05/29/2024$29.71$29.44
-0.91%		$29.57$28.88136,659 shs$844.93 million
05/28/2024$28.34$29.71
+4.83%		$29.96$28.46288,585 shs$852.68 million
05/27/2024$28.34$28.34$28.90$27.33161,200 shs$813.36 million
05/24/2024$27.25$28.34
+4.00%		$28.88$27.33161,270 shs$813.36 million
05/23/2024$27.40$27.25
-0.55%		$28.70$27.00216,432 shs$782.08 million
05/22/2024$26.58$27.40
+3.09%		$27.77$26.71141,815 shs$762.90 million
05/21/2024$26.69$26.58
-0.41%		$26.62$26.0795,061 shs$762.85 million
05/20/2024$27.23$26.69
-1.98%		$27.52$26.56128,272 shs$766.00 million
05/17/2024$27.25$27.23
-0.07%		$27.50$26.87103,654 shs$781.50 million
05/16/2024$27.79$27.25
-1.94%		$27.87$27.22164,279 shs$782.08 million
05/15/2024$27.62$27.79
+0.62%		$27.82$27.02182,299 shs$797.57 million
05/14/2024$27.19$27.62
+1.58%		$27.67$27.03165,216 shs$792.69 million
05/13/2024$27.00$27.19
+0.70%		$27.45$26.21159,796 shs$780.35 million
05/10/2024$27.09$27.00
-0.33%		$27.20$26.55226,962 shs$763.51 million
05/09/2024$26.93$27.09
+0.59%		$27.17$26.29257,841 shs$766.05 million
05/08/2024$22.28$26.93
+20.87%		$27.21$22.79594,906 shs$761.53 million
05/07/2024$22.16$22.28
+0.54%		$23.37$22.27173,935 shs$630.08 million
05/06/2024$22.36$22.16
-0.89%		$22.66$21.76245,607 shs$626.69 million
05/03/2024$21.90$22.36
+2.10%		$22.70$22.0380,003 shs$632.34 million
05/02/2024$21.07$21.90
+3.94%		$21.94$20.9778,845 shs$619.33 million
05/01/2024$21.87$21.07
-3.66%		$21.77$21.00123,160 shs$595.86 million
04/30/2024$22.46$21.87
-2.63%		$22.35$21.85105,987 shs$618.48 million
04/29/2024$22.19$22.46
+1.22%		$22.56$21.8982,225 shs$635.17 million
04/26/2024$21.51$22.19
+3.16%		$22.28$21.4680,748 shs$627.53 million
04/25/2024$21.21$21.51
+1.41%		$21.56$20.7398,928 shs$608.30 million
04/24/2024$20.18$21.21
+5.10%		$21.25$20.23132,579 shs$599.82 million
04/23/2024$19.79$20.18
+1.97%		$20.41$19.7983,345 shs$570.65 million
04/22/2024$19.55$19.79
+1.23%		$19.95$19.4389,923 shs$559.66 million
04/19/2024$20.02$19.55
-2.35%		$20.09$19.38162,778 shs$552.87 million
04/18/2024$20.66$20.02
-3.10%		$20.41$19.90138,176 shs$566.17 million
04/17/2024$21.35$20.66
-3.23%		$21.69$20.6373,766 shs$584.27 million
04/16/2024$21.46$21.35
-0.51%		$21.53$20.9861,204 shs$603.78 million
04/15/2024$21.72$21.46
-1.20%		$22.07$21.1695,573 shs$606.89 million
04/12/2024$22.89$21.72
-5.11%		$22.52$21.6678,698 shs$614.24 million
04/11/2024$22.28$22.89
+2.74%		$22.92$21.9982,450 shs$647.33 million
04/10/2024$23.18$22.28
-3.88%		$23.22$22.09105,974 shs$630.08 million
04/09/2024$22.93$23.18
+1.09%		$23.31$22.9166,147 shs$655.48 million
04/08/2024$22.51$22.93
+1.87%		$23.07$22.5073,181 shs$648.46 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$22.80$22.51
-1.27%		$22.76$22.1392,804 shs$636.58 million
04/04/2024$22.82$22.80
-0.09%		$23.73$22.66127,314 shs$644.74 million
04/03/2024$21.75$22.82
+4.92%		$22.82$21.43105,491 shs$645.35 million
04/02/2024$22.07$21.75
-1.45%		$21.88$21.59134,915 shs$615.09 million
04/01/2024$22.04$22.07
+0.14%		$22.45$21.8366,979 shs$624.14 million
03/29/2024$22.04$22.04$22.27$21.7899,634 shs$623.25 million
03/28/2024$21.84$22.04
+0.92%		$22.25$21.7899,632 shs$623.29 million
03/27/2024$21.03$21.84
+3.85%		$21.89$20.85116,910 shs$617.64 million
03/26/2024$21.58$21.03
-2.55%		$21.88$21.0397,002 shs$594.73 million
03/25/2024$21.64$21.58
-0.28%		$21.76$21.4359,885 shs$610.28 million
03/22/2024$22.22$21.64
-2.61%		$22.22$21.5965,834 shs$611.98 million
03/21/2024$21.35$22.22
+4.07%		$23.15$21.55198,760 shs$628.38 million
03/20/2024$20.73$21.35
+2.99%		$21.55$20.36131,584 shs$603.78 million
03/19/2024$20.92$20.73
-0.91%		$21.08$20.5783,448 shs$586.24 million
03/18/2024$21.55$20.92
-2.92%		$21.62$20.92117,765 shs$591.62 million
03/15/2024$21.64$21.55
-0.42%		$21.93$21.40271,588 shs$609.43 million
03/14/2024$22.47$21.64
-3.69%		$22.47$21.48111,816 shs$611.98 million
03/13/2024$23.32$22.47
-3.64%		$23.31$22.36130,934 shs$635.45 million
03/12/2024$23.56$23.32
-1.02%		$23.66$23.08100,328 shs$659.49 million
03/11/2024$23.94$23.56
-1.59%		$24.01$23.33120,022 shs$666.28 million
03/08/2024$24.58$23.94
-2.60%		$25.00$23.9185,236 shs$677.02 million
03/07/2024$22.99$24.58
+6.92%		$25.01$23.20135,014 shs$695.12 million
03/06/2024$22.29$22.99
+3.14%		$23.25$22.5099,141 shs$650.16 million
03/05/2024$22.76$22.29
-2.07%		$22.74$22.1591,783 shs$630.32 million
03/04/2024$22.86$22.76
-0.44%		$23.34$22.53107,269 shs$643.65 million
03/01/2024$21.90$22.86
+4.38%		$22.96$21.93157,640 shs$646.48 million
02/29/2024$21.66$21.90
+1.11%		$22.30$21.59158,041 shs$619.33 million

Related Companies:
This page (NASDAQ:AOSL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders