Free Trial
→ You’re Being LIED To About The Iran War (From Banyan Hill Publishing) (Ad)tc pixel Free AOSL Stock Alerts

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

Alpha and Omega Semiconductor logo
$36.22 -13.11 (-26.57%)
As of 02:55 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

Alpha and Omega Semiconductor Stock Price Performance

The Alpha and Omega Semiconductor (AOSL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 80.07%, with a year-to-date return of 82.86%. In the past month, the stock has increased 57.02%, reflecting recent market activity.

As of the latest close, Alpha and Omega Semiconductor traded at $49.33 with a market cap of $1.47 billion and volume of 2.68 million shares. Five years ago, the stock traded at $30.38, representing a 19.24% increase over that period. At the time, it had a market cap of $782.92 million and a volume of 263,007 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
+57.02%
3 Month
Performance
+69.59%
Year-To-Date
Performance
+82.86%
1 Year
Performance
+80.07%
5 Year
Performance
+19.24%

AOSL Stock Chart for Thursday, May, 7, 2026

AOSL Chart by TradingView

Alpha and Omega Semiconductor Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2026$43.75$49.33
+12.75%		$49.97$43.502.68 million shs$1.47 billion
05/05/2026N/A$43.75$45.42$41.411.19 million shs$1.30 billion
04/30/2026$40.06$43.43
+8.41%		$43.50$39.50714,322 shs$1.29 billion
04/29/2026$39.57$40.06
+1.24%		$40.99$38.20901,326 shs$1.19 billion
04/28/2026$42.34$39.57
-6.54%		$40.20$37.561.11 million shs$1.18 billion
04/27/2026$44.45$42.34
-4.75%		$45.43$40.881.44 million shs$1.26 billion
04/24/2026$39.88$44.45
+11.46%		$45.97$40.901.66 million shs$1.32 billion
04/23/2026$40.68$39.88
-1.97%		$41.98$38.891.12 million shs$1.19 billion
04/22/2026$39.12$40.68
+3.99%		$45.22$38.262.05 million shs$1.21 billion
04/21/2026$39.90$39.12
-1.95%		$41.70$38.041.53 million shs$1.16 billion
04/20/2026$33.88$39.90
+17.77%		$41.84$34.532.48 million shs$1.19 billion
04/17/2026$31.21$33.88
+8.55%		$35.70$31.301.06 million shs$1.01 billion
04/16/2026$31.21$31.21$31.70$30.10751,123 shs$928.84 million
04/15/2026$30.38$31.21
+2.73%		$31.83$29.15870,479 shs$928.81 million
04/14/2026$27.39$30.38
+10.92%		$32.40$27.511.55 million shs$904.11 million
04/13/2026$25.98$27.39
+5.43%		$27.49$25.96287,164 shs$815.15 million
04/10/2026$25.27$25.98
+2.81%		$26.32$25.38187,108 shs$773.19 million
04/09/2026$24.38$25.27
+3.65%		$25.40$24.38210,532 shs$752.04 million
04/08/2026$23.07$24.38
+5.68%		$24.87$23.82251,657 shs$725.55 million
04/07/2026$23.19$23.07
-0.52%		$23.30$22.48290,707 shs$686.59 million
04/06/2026$22.71$23.19
+2.11%		$23.46$22.60246,674 shs$690.13 million
Related Companies

This page (NASDAQ:AOSL) was last updated on 5/7/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel
Invest in SpaceX Before IPO
SpaceX is already one of the most valuable private companies on Earth, and some analysts believe its valuation...
NXT Wave Research | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel