Alpha and Omega Semi Stock Price History, AOSL Historical Prices

Add to My Stocks
$14.57 $0.41 (2.9%) AOSL stock closing price Feb 16, 2018 (Closing)

Alpha and Omega Semi stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Alpha and Omega Semi price to earnings ratio data. The Alpha and Omega Semi stock price history chart shows that the stock price reached a high of $23.43 on Nov 28, 2016, and a low of $6.83 on Feb 05, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 14.09 14.85 14.09 14.57 145,815 18.92 0.87
2018-02-15 14.54 14.57 13.88 14.16 216,131 18.39 0.85
2018-02-14 13.79 14.65 13.79 14.4 122,018 18.7 0.86
2018-02-13 14.23 14.38 13.76 13.94 174,852 18.1 0.83
2018-02-12 14.52 14.77 14.1 14.29 212,113 18.56 0.85
2018-02-09 14.68 14.84 13.53 14.46 335,606 23.71 0.87
2018-02-08 16.5 16.5 14.48 14.58 200,544 23.9 0.9
2018-02-07 15.07 15.62 14.58 15.25 165,559 25 0.94
2018-02-06 15.25 15.41 14.46 15.16 179,751 24.85 0.93
2018-02-05 15.82 16.03 15.36 15.38 78,351 25.21 0.95
2018-02-02 16.58 16.58 15.95 16.01 84,833 26.25 0.98
2018-02-01 16.67 16.95 16.58 16.72 50,349 27.41 1.03
2018-01-31 16.9 17.2 16.52 16.79 91,405 27.53 1.03
2018-01-30 16.65 17 16.61 16.82 61,678 27.57 1.03
2018-01-29 17.15 17.15 16.52 16.81 77,280 27.56 1.03
2018-01-26 16.87 17.36 16.87 17.2 46,903 28.2 1.06
2018-01-25 17.35 17.53 16.75 16.84 43,575 27.61 1.03
2018-01-24 17.64 17.71 17.22 17.27 72,616 28.31 1.06
2018-01-23 17.51 17.67 17.34 17.65 53,701 28.93 1.08
2018-01-22 17.6 17.65 17.36 17.6 76,018 28.85 1.08
2018-01-19 17.51 17.7 17.18 17.63 37,814 28.9 1.08
2018-01-18 17.61 17.71 17.43 17.52 42,284 28.72 1.08
2018-01-17 17.45 17.66 17.44 17.65 47,752 28.93 1.08
2018-01-16 17.47 17.64 17.23 17.4 80,205 28.53 1.07
2018-01-12 17.41 17.75 17.38 17.47 42,290 28.64 1.07
2018-01-11 17.35 17.46 17.16 17.38 94,217 28.49 1.07
2018-01-10 17.25 17.42 17.15 17.35 48,561 28.44 1.07
2018-01-09 17.74 17.75 17.3 17.37 47,857 28.48 1.07
2018-01-08 17.5 17.82 17.31 17.74 101,096 29.08 1.09
2018-01-05 17.43 17.54 17.34 17.51 73,632 28.71 1.08
2018-01-04 17.5 17.59 17.16 17.34 66,483 28.43 1.07
2018-01-03 16.83 17.5 16.83 17.45 75,858 28.61 1.07
2018-01-02 16.52 16.91 16.36 16.84 92,866 27.61 1.03
2017-12-29 16.61 16.65 16.33 16.36 67,502 26.82 1.01
2017-12-28 16.67 16.74 16.52 16.62 23,047 27.25 1.02
2017-12-27 16.95 17.08 16.59 16.63 28,950 27.26 1.02
2017-12-26 17.22 17.22 16.84 16.95 29,322 27.79 1.04
2017-12-22 17.32 17.33 17.04 17.3 42,715 28.36 1.06
2017-12-21 17.41 17.56 17.29 17.31 59,048 28.38 1.06
2017-12-20 17.57 17.57 17.26 17.36 59,554 28.46 1.07
2017-12-19 17.5 17.73 17.41 17.51 45,175 28.71 1.08
2017-12-18 17.28 17.96 17.28 17.52 94,812 28.72 1.08
2017-12-15 17.18 17.56 17.01 17.2 173,939 28.2 1.06
2017-12-14 17.55 17.63 17.15 17.18 66,216 28.16 1.06
2017-12-13 17.46 17.75 17.43 17.48 66,793 28.66 1.07
2017-12-12 17.51 17.63 17.4 17.46 48,901 28.62 1.07
2017-12-11 17.42 17.54 17.2 17.5 67,217 28.69 1.08
2017-12-08 17.57 17.78 17.41 17.43 41,572 28.57 1.07
2017-12-07 17.14 17.59 17.14 17.49 76,894 28.67 1.07
2017-12-06 17.2 17.33 17.01 17.15 99,449 28.12 1.05
2017-12-05 17.33 17.5 17.17 17.33 91,123 28.41 1.07
2017-12-04 17.64 17.64 17.18 17.34 88,621 28.43 1.07
2017-12-01 17.6 17.6 16.82 17.53 80,199 28.74 1.08
2017-11-30 17.81 17.82 17.47 17.61 116,416 28.87 1.08
2017-11-29 18 18.17 17.5 17.66 99,599 28.95 1.09
2017-11-28 18.04 18.25 17.78 18 67,682 29.51 1.11
2017-11-27 17.89 18.15 17.78 18.01 56,708 29.53 1.11
2017-11-24 18 18.17 17.88 17.93 29,575 29.39 1.1
2017-11-23 0 0 0 17.97 0 - -
2017-11-22 17.99 18.25 17.94 17.97 41,567 29.46 1.1
2017-11-21 17.91 18.21 17.85 17.99 100,742 29.49 1.11
2017-11-20 17.58 17.86 17.48 17.84 52,167 29.25 1.1
2017-11-17 17.66 17.8 17.47 17.57 69,650 28.8 1.08
2017-11-16 17.49 17.93 17.42 17.69 71,223 29 1.09
2017-11-15 17.41 17.57 17.28 17.42 100,041 28.56 1.07
2017-11-14 17.61 17.74 17.5 17.71 54,944 29.03 1.09
2017-11-13 17.69 17.72 17.45 17.71 38,117 29.03 1.09
2017-11-10 17.7 17.92 17.63 17.74 39,117 29.08 1.09
2017-11-09 17.39 17.75 17.25 17.71 84,362 29.03 1.09
2017-11-08 17.5 17.72 17.33 17.56 59,424 28.79 1.08
2017-11-07 17.65 17.7 17.45 17.52 62,699 28.72 1.08
2017-11-06 17.45 17.98 17.45 17.64 90,669 28.92 1.08
2017-11-03 18.26 18.59 16.67 17.41 190,459 28.54 1.07
2017-11-02 18.31 18.72 17.79 18.62 126,325 33.25 1.16
2017-11-01 18.5 18.5 17.85 18.32 96,135 32.71 1.14
2017-10-31 17.73 18.5 17.62 18.43 119,249 32.91 1.15
2017-10-30 17.7 17.76 17.36 17.65 58,398 31.52 1.1
2017-10-27 17.6 17.9 17.49 17.75 41,532 31.7 1.11
2017-10-26 17.64 17.65 17.41 17.46 40,378 31.18 1.09
2017-10-25 17.48 17.79 17.08 17.63 71,775 31.48 1.1
2017-10-24 17.56 17.84 17.5 17.54 37,752 31.32 1.09
2017-10-23 17.85 17.93 17.51 17.56 51,796 31.36 1.1
2017-10-20 17.66 17.87 17.47 17.79 88,839 31.77 1.11
2017-10-19 17.31 17.69 16.57 17.44 188,939 31.14 1.09
2017-10-18 17.49 17.61 17.26 17.47 65,592 31.2 1.09
2017-10-17 17.43 17.57 17.33 17.36 67,408 31 1.08
2017-10-16 17.24 17.59 17.01 17.44 82,145 31.14 1.09
2017-10-13 17.44 17.5 17.26 17.44 47,109 31.14 1.09
2017-10-12 17.38 17.56 17.3 17.31 54,381 30.91 1.08
Get more Data

Alpha and Omega Semi Stock History Chart

View AOSL PE ratio, PS ratio stocks charts and compare with peers.
AOSL Chart
Note: Compare Alpha and Omega Semi stock price history with the index and industry peers.

Alpha and Omega Semi Stock Price History: Past 5 years

Max Stock Price23.43Nov 28,2016
Min Stock Price6.83Feb 05,2014
Avg Stock Price11.98

Alpha and Omega Semi Historical PE ratio: Past 5 years

Max PE Ratio260.33Nov 28,2016
Min PE Ratio9.95Feb 28,2013
Avg PE Ratio64.09

Alpha and Omega Semi Historical PS ratio: Past 5 years

Max PS Ratio1.55Sep 08,2016
Min PS Ratio0.51Jun 12,2013
Avg PS Ratio0.84

AOSL Industry Peers

Company Price Change (%)
Vitesse Semiconductor (VTSS)5.280 (0%)
Nve Corp (NVEC)76.311.76 (2.36%)
Semtech (SMTC)32.850.65 (1.94%)
Monolithic Power Systems (MPWR)1170.83 (0.71%)
Texas Instruments (TXN)104.470.1 (0.1%)
Vishay (VSH)17.90.15 (0.85%)
Ixys (IXYS)23.050 (0%)

We provide Alpha and Omega Semi share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Alpha and Omega Semi stock analysis. Alpha and Omega Semi stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. AOSL stock closed at $14.57 and traded with a volume of 145,815 on the last trading day. Looking at Alpha and Omega Semi stock history data, the P/S ratio was at a low of 0.51 on Jun 12, 2013.