Alpha and Omega Semiconductor (AOSL) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free AOSL Stock Alerts $29.31 -0.48 (-1.61%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Alpha and Omega Semiconductor Stock Price Performance5 Day Performance-1.35%1 Month Performance+33.84%3 Month Performance+28.22%6 Month Performance+34.82%Year-To-Date Performance+12.47%1 Year Performance+2.27% 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 Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here AOSL Stock Chart for Sunday, June, 2, 2024 AOSL Chart by TradingView Alpha and Omega Semiconductor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$29.79$29.31-1.61%$30.39$28.94156,594 shs$841.20 million05/30/2024$29.44$29.79+1.19%$30.55$29.69235,479 shs$854.97 million05/29/2024$29.71$29.44-0.91%$29.57$28.88136,659 shs$844.93 million05/28/2024$28.34$29.71+4.83%$29.96$28.46288,585 shs$852.68 million05/27/2024$28.34$28.34$28.90$27.33161,200 shs$813.36 million05/24/2024$27.25$28.34+4.00%$28.88$27.33161,270 shs$813.36 million Get the Latest News and Ratings for AOSL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alpha and Omega Semiconductor and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$27.40$27.25-0.55%$28.70$27.00216,432 shs$782.08 million05/22/2024$26.58$27.40+3.09%$27.77$26.71141,815 shs$762.90 million05/21/2024$26.69$26.58-0.41%$26.62$26.0795,061 shs$762.85 million05/20/2024$27.23$26.69-1.98%$27.52$26.56128,272 shs$766.00 million05/17/2024$27.25$27.23-0.07%$27.50$26.87103,654 shs$781.50 million05/16/2024$27.79$27.25-1.94%$27.87$27.22164,279 shs$782.08 million05/15/2024$27.62$27.79+0.62%$27.82$27.02182,299 shs$797.57 million05/14/2024$27.19$27.62+1.58%$27.67$27.03165,216 shs$792.69 million05/13/2024$27.00$27.19+0.70%$27.45$26.21159,796 shs$780.35 million05/10/2024$27.09$27.00-0.33%$27.20$26.55226,962 shs$763.51 million05/09/2024$26.93$27.09+0.59%$27.17$26.29257,841 shs$766.05 million05/08/2024$22.28$26.93+20.87%$27.21$22.79594,906 shs$761.53 million05/07/2024$22.16$22.28+0.54%$23.37$22.27173,935 shs$630.08 million05/06/2024$22.36$22.16-0.89%$22.66$21.76245,607 shs$626.69 million05/03/2024$21.90$22.36+2.10%$22.70$22.0380,003 shs$632.34 million05/02/2024$21.07$21.90+3.94%$21.94$20.9778,845 shs$619.33 million05/01/2024$21.87$21.07-3.66%$21.77$21.00123,160 shs$595.86 million04/30/2024$22.46$21.87-2.63%$22.35$21.85105,987 shs$618.48 million04/29/2024$22.19$22.46+1.22%$22.56$21.8982,225 shs$635.17 million04/26/2024$21.51$22.19+3.16%$22.28$21.4680,748 shs$627.53 million04/25/2024$21.21$21.51+1.41%$21.56$20.7398,928 shs$608.30 million04/24/2024$20.18$21.21+5.10%$21.25$20.23132,579 shs$599.82 million04/23/2024$19.79$20.18+1.97%$20.41$19.7983,345 shs$570.65 million04/22/2024$19.55$19.79+1.23%$19.95$19.4389,923 shs$559.66 million04/19/2024$20.02$19.55-2.35%$20.09$19.38162,778 shs$552.87 million04/18/2024$20.66$20.02-3.10%$20.41$19.90138,176 shs$566.17 million04/17/2024$21.35$20.66-3.23%$21.69$20.6373,766 shs$584.27 million04/16/2024$21.46$21.35-0.51%$21.53$20.9861,204 shs$603.78 million04/15/2024$21.72$21.46-1.20%$22.07$21.1695,573 shs$606.89 million04/12/2024$22.89$21.72-5.11%$22.52$21.6678,698 shs$614.24 million04/11/2024$22.28$22.89+2.74%$22.92$21.9982,450 shs$647.33 million04/10/2024$23.18$22.28-3.88%$23.22$22.09105,974 shs$630.08 million04/09/2024$22.93$23.18+1.09%$23.31$22.9166,147 shs$655.48 million04/08/2024$22.51$22.93+1.87%$23.07$22.5073,181 shs$648.46 millionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$22.80$22.51-1.27%$22.76$22.1392,804 shs$636.58 million04/04/2024$22.82$22.80-0.09%$23.73$22.66127,314 shs$644.74 million04/03/2024$21.75$22.82+4.92%$22.82$21.43105,491 shs$645.35 million04/02/2024$22.07$21.75-1.45%$21.88$21.59134,915 shs$615.09 million04/01/2024$22.04$22.07+0.14%$22.45$21.8366,979 shs$624.14 million03/29/2024$22.04$22.04$22.27$21.7899,634 shs$623.25 million03/28/2024$21.84$22.04+0.92%$22.25$21.7899,632 shs$623.29 million03/27/2024$21.03$21.84+3.85%$21.89$20.85116,910 shs$617.64 million03/26/2024$21.58$21.03-2.55%$21.88$21.0397,002 shs$594.73 million03/25/2024$21.64$21.58-0.28%$21.76$21.4359,885 shs$610.28 million03/22/2024$22.22$21.64-2.61%$22.22$21.5965,834 shs$611.98 million03/21/2024$21.35$22.22+4.07%$23.15$21.55198,760 shs$628.38 million03/20/2024$20.73$21.35+2.99%$21.55$20.36131,584 shs$603.78 million03/19/2024$20.92$20.73-0.91%$21.08$20.5783,448 shs$586.24 million03/18/2024$21.55$20.92-2.92%$21.62$20.92117,765 shs$591.62 million03/15/2024$21.64$21.55-0.42%$21.93$21.40271,588 shs$609.43 million03/14/2024$22.47$21.64-3.69%$22.47$21.48111,816 shs$611.98 million03/13/2024$23.32$22.47-3.64%$23.31$22.36130,934 shs$635.45 million03/12/2024$23.56$23.32-1.02%$23.66$23.08100,328 shs$659.49 million03/11/2024$23.94$23.56-1.59%$24.01$23.33120,022 shs$666.28 million03/08/2024$24.58$23.94-2.60%$25.00$23.9185,236 shs$677.02 million03/07/2024$22.99$24.58+6.92%$25.01$23.20135,014 shs$695.12 million03/06/2024$22.29$22.99+3.14%$23.25$22.5099,141 shs$650.16 million03/05/2024$22.76$22.29-2.07%$22.74$22.1591,783 shs$630.32 million03/04/2024$22.86$22.76-0.44%$23.34$22.53107,269 shs$643.65 million03/01/2024$21.90$22.86+4.38%$22.96$21.93157,640 shs$646.48 million Related Companies: Magnachip Semiconductor Stock Price Chart Vishay Intertechnology Stock Price Chart Diodes Stock Price Chart Semtech Stock Price Chart Ambarella Stock Price Chart MaxLinear Stock Price Chart SunPower Stock Price Chart CEVA Stock Price Chart NVE Stock Price Chart QuickLogic Stock Price Chart Receive AOSL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alpha and Omega Semiconductor and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AOSL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alpha and Omega Semiconductor Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.