Free Trial
→ Biden’s Capital Gains Tax to Devastate Savings! (From Golden Crest) (Ad) Free aosl Stock Alerts

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

$32.10
-2.42 (-7.01%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alpha and Omega Semiconductor Stock Price Performance

5 Day
Performance
-23.22%
1 Month
Performance
-4.09%
3 Month
Performance
+10.12%
6 Month
Performance
+30.59%
Year-To-Date
Performance
+23.18%
1 Year
Performance
+9.89%
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
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

AOSL Stock Chart for Saturday, September, 7, 2024

AOSL Chart by TradingView

Alpha and Omega Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$34.52$32.10
-7.01%		$34.05$32.01330,176 shs$921.33 million
09/05/2024$35.91$34.52
-3.87%		$35.91$34.27269,643 shs$990.79 million
09/04/2024$36.54$35.91
-1.72%		$37.48$34.341.01 million shs$1.03 billion
09/03/2024$41.81$36.54
-12.60%		$41.02$36.34525,596 shs$1.05 billion
09/02/2024$41.81$41.81$43.87$41.32358,100 shs$1.20 billion
08/30/2024$41.23$41.81
+1.41%		$43.87$41.32358,123 shs$1.20 billion
08/29/2024$41.91$41.23
-1.62%		$43.45$40.68391,356 shs$1.18 billion
08/28/2024$37.66$41.91
+11.29%		$42.28$37.501.07 million shs$1.20 billion
08/27/2024$37.92$37.66
-0.69%		$38.42$36.77142,279 shs$1.08 billion
08/26/2024$38.33$37.92
-1.07%		$38.55$37.26164,213 shs$1.09 billion
08/23/2024$36.45$38.33
+5.16%		$38.96$37.04234,017 shs$1.10 billion
08/22/2024$36.03$36.45
+1.17%		$38.97$36.03563,228 shs$1.05 billion
08/21/2024$35.94$36.03
+0.25%		$36.70$35.14183,953 shs$1.03 billion
08/20/2024$36.84$35.94
-2.44%		$36.65$35.35301,772 shs$1.03 billion
08/19/2024$37.37$36.84
-1.42%		$37.12$36.03196,359 shs$1.06 billion
08/16/2024$37.27$37.37
+0.27%		$38.26$37.07191,881 shs$1.07 billion
08/15/2024$35.09$37.27
+6.21%		$37.76$35.98212,536 shs$1.07 billion
08/14/2024$36.06$35.09
-2.69%		$36.06$34.75214,814 shs$1.01 billion
08/13/2024$34.78$36.06
+3.68%		$36.75$35.35182,528 shs$1.03 billion
08/12/2024$36.21$34.78
-3.95%		$36.20$34.48207,040 shs$998.26 million
08/09/2024$35.00$36.21
+3.46%		$36.25$34.00227,684 shs$1.04 billion
08/08/2024$33.47$35.00
+4.57%		$39.39$34.96928,368 shs$1.00 billion
08/07/2024$34.50$33.47
-2.99%		$35.94$33.44299,810 shs$960.66 million
08/06/2024$34.26$34.50
+0.70%		$35.52$33.84242,407 shs$990.22 million
08/05/2024$34.81$34.26
-1.58%		$34.72$31.93409,630 shs$983.26 million
08/02/2024$38.25$34.81
-8.99%		$37.13$34.38466,120 shs$999.05 million
08/01/2024$41.40$38.25
-7.61%		$41.42$37.92335,969 shs$1.10 billion
07/31/2024$40.25$41.40
+2.86%		$42.60$40.19386,043 shs$1.19 billion
07/30/2024$43.19$40.25
-6.81%		$43.66$40.18375,203 shs$1.16 billion
07/29/2024$43.53$43.19
-0.78%		$45.75$43.11306,525 shs$1.24 billion
07/26/2024$41.10$43.53
+5.91%		$44.40$41.84355,697 shs$1.25 billion
07/25/2024$43.27$41.10
-5.02%		$44.00$41.01557,793 shs$1.18 billion
07/24/2024$45.87$43.27
-5.67%		$45.86$43.24408,716 shs$1.24 billion
07/23/2024$42.76$45.87
+7.27%		$46.69$41.51745,947 shs$1.32 billion
07/22/2024$43.05$42.76
-0.67%		$43.48$40.40723,685 shs$1.23 billion
07/19/2024$45.35$43.05
-5.07%		$45.16$43.00438,328 shs$1.24 billion
07/18/2024$45.40$45.35
-0.11%		$47.45$44.35485,140 shs$1.30 billion
07/17/2024$47.03$45.40
-3.47%		$46.33$43.88710,908 shs$1.30 billion
07/16/2024$45.69$47.03
+2.93%		$47.25$45.88528,745 shs$1.35 billion
07/15/2024$42.31$45.69
+7.99%		$46.71$41.051.09 million shs$1.31 billion
Biden’s Capital Gains Tax to Devastate Savings! (Ad)

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$39.62$42.31
+6.79%		$44.08$39.511.12 million shs$1.21 billion
07/11/2024$37.14$39.62
+6.68%		$40.26$38.28731,361 shs$1.14 billion
07/10/2024$38.17$37.14
-2.70%		$38.34$37.06225,690 shs$1.07 billion
07/09/2024$37.43$38.17
+1.98%		$38.24$36.88237,135 shs$1.10 billion
07/08/2024$37.48$37.43
-0.13%		$37.89$37.06324,607 shs$1.07 billion
07/05/2024$37.82$37.48
-0.90%		$38.19$36.69381,033 shs$1.08 billion
07/04/2024$37.82$37.82$39.48$37.71214,186 shs$1.09 billion
07/03/2024$38.42$37.82
-1.56%		$39.48$37.71213,777 shs$1.09 billion
07/02/2024$38.24$38.42
+0.47%		$40.79$38.11529,632 shs$1.10 billion
07/01/2024$37.37$38.24
+2.33%		$38.38$36.60312,555 shs$1.10 billion
06/28/2024$35.77$37.37
+4.47%		$37.85$36.07527,599 shs$1.07 billion
06/27/2024$37.38$35.77
-4.31%		$37.57$34.69394,319 shs$1.03 billion
06/26/2024$36.58$37.38
+2.19%		$37.53$36.27522,755 shs$1.07 billion
06/25/2024$35.88$36.58
+1.95%		$36.65$34.09521,745 shs$1.05 billion
06/24/2024$32.49$35.88
+10.43%		$36.60$32.56766,461 shs$1.03 billion
06/21/2024$32.54$32.49
-0.15%		$32.88$31.59816,070 shs$932.46 million
06/20/2024$31.35$32.54
+3.80%		$36.50$31.041.33 million shs$933.90 million
06/19/2024$31.35$31.35$31.40$30.33206,526 shs$899.75 million
06/18/2024$30.52$31.35
+2.72%		$31.40$30.33206,377 shs$899.75 million
06/17/2024$30.13$30.52
+1.29%		$30.56$29.41176,253 shs$875.92 million
06/14/2024$29.93$30.13
+0.67%		$30.19$29.68144,344 shs$864.73 million
06/13/2024$30.67$29.93
-2.41%		$30.60$29.31166,256 shs$858.99 million
06/12/2024$29.57$30.67
+3.72%		$31.26$29.99202,941 shs$880.23 million
06/11/2024$29.37$29.57
+0.68%		$29.59$28.70179,391 shs$848.66 million
06/10/2024$29.15$29.37
+0.75%		$29.54$28.71127,043 shs$842.98 million
06/07/2024$29.53$29.15
-1.29%		$29.63$28.9293,495 shs$836.61 million
06/06/2024$29.71$29.53
-0.61%		$29.78$29.09114,580 shs$847.51 million

Related Companies:
This page (NASDAQ:AOSL) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
The death of Nvidia?
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored