Alpha and Omega Semi Stock Price History, AOSL Historical Prices

Add to My Stocks
$16.03 $0.06 (0.38%) AOSL stock closing price Jun 20, 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
2018-06-20 16 16.17 15.95 16.03 71,334 22.9 0.93
2018-06-19 15.85 16.09 15.85 15.97 171,066 22.81 0.93
2018-06-18 16 16.08 15.62 16 72,334 22.86 0.93
2018-06-15 15.97 16.21 15.86 16.09 200,070 22.99 0.93
2018-06-14 16.09 16.21 15.96 16.05 58,900 22.93 0.93
2018-06-13 15.97 16.23 15.84 16.09 110,235 22.99 0.93
2018-06-12 16.01 16.01 15.76 15.93 177,220 22.76 0.93
2018-06-11 15.72 16.01 15.67 15.95 119,868 22.79 0.93
2018-06-08 15.97 15.98 15.58 15.69 56,353 22.41 0.91
2018-06-07 15.89 16.12 15.75 16.04 94,687 22.91 0.93
2018-06-06 15.91 16.02 15.79 15.91 82,346 22.73 0.92
2018-06-05 15.9 16.05 15.82 15.92 54,991 22.74 0.92
2018-06-04 15.7 15.91 15.68 15.86 74,366 22.66 0.92
2018-06-01 15.63 15.78 15.48 15.72 109,000 22.46 0.91
2018-05-31 15.87 16.08 15.51 15.53 109,058 22.19 0.9
2018-05-30 16 16.28 15.79 15.95 98,926 22.79 0.93
2018-05-29 15.81 16.21 15.8 15.98 100,348 22.83 0.93
2018-05-25 15.39 15.9 15.35 15.87 84,997 22.67 0.92
2018-05-24 15.31 15.43 15.17 15.39 129,665 21.99 0.89
2018-05-23 15.17 15.4 15.11 15.34 115,987 21.91 0.89
2018-05-22 15.16 15.41 14.89 15.18 140,103 21.69 0.88
2018-05-21 15.15 15.35 15.05 15.17 91,084 21.67 0.88
2018-05-18 14.93 15.28 14.87 15.09 136,118 21.56 0.88
2018-05-17 14.72 15.14 14.72 14.91 123,151 21.3 0.87
2018-05-16 14.81 14.95 14.57 14.71 191,206 21.01 0.85
2018-05-15 14.76 15 14.53 14.82 355,236 21.17 0.86
2018-05-14 15.2 15.32 12.92 14.99 1,259,260 21.41 0.87
2018-05-11 15.4 15.53 15.24 15.35 86,394 21.93 0.89
2018-05-10 15.49 15.58 15.36 15.4 41,359 22 0.89
2018-05-09 15.3 15.58 15.27 15.4 71,798 22 0.89
2018-05-08 15.18 15.49 15.13 15.3 185,598 21.86 0.89
2018-05-07 15.14 15.5 15.02 15.19 222,691 21.7 0.88
2018-05-04 14.71 15.22 14.66 15.02 278,225 21.46 0.87
2018-05-03 15.17 15.38 14.4 14.81 308,579 21.16 0.86
2018-05-02 15.62 15.97 15.49 15.86 69,406 20.6 0.95
2018-05-01 15.17 15.64 15.15 15.6 83,908 20.26 0.93
2018-04-30 15.15 15.27 15.15 15.16 82,815 19.69 0.91
2018-04-27 15.19 15.31 14.92 15.15 78,931 19.68 0.91
2018-04-26 15.23 15.56 15.01 15.12 72,417 19.64 0.9
2018-04-25 15.21 16.25 14.93 15.17 86,725 19.7 0.91
2018-04-24 15.15 15.78 15.15 15.23 96,999 19.78 0.91
2018-04-23 15.31 15.49 15.06 15.14 75,953 19.66 0.91
2018-04-20 15.32 15.47 15.17 15.26 118,136 19.82 0.91
2018-04-19 15.62 15.76 15.4 15.41 58,326 20.01 0.92
2018-04-18 15.74 15.96 15.55 15.71 132,382 20.4 0.94
2018-04-17 15.94 16.3 15.54 15.72 171,751 20.42 0.94
2018-04-16 15.61 15.91 15.46 15.9 230,054 20.65 0.95
2018-04-13 15.55 15.83 15.45 15.63 46,564 20.3 0.93
2018-04-12 15.55 15.74 15.44 15.51 39,811 20.14 0.93
2018-04-11 15.41 15.71 15.37 15.5 51,776 20.13 0.93
2018-04-10 15.48 15.57 15.25 15.45 64,410 20.07 0.92
2018-04-09 15.4 15.65 15.3 15.3 89,483 19.87 0.92
2018-04-06 15.32 15.64 15.25 15.3 106,466 19.87 0.92
2018-04-05 15.37 15.46 15.05 15.42 183,523 20.03 0.92
2018-04-04 14.78 15.29 14.78 15.28 81,141 19.84 0.91
2018-04-03 15.09 15.09 14.77 15.04 42,553 19.53 0.9
2018-04-02 15.39 15.92 14.98 15.05 88,973 19.55 0.9
2018-03-30 0 0 0 15.45 0 - -
2018-03-29 15.57 15.86 15.23 15.45 363,951 20.07 0.92
2018-03-28 15.49 16.11 15.42 15.46 100,994 20.08 0.92
2018-03-27 16.37 16.37 15.42 15.47 56,849 20.09 0.93
2018-03-26 16.2 16.42 16.03 16.3 60,189 21.17 0.98
2018-03-23 16.29 16.72 15.86 16 103,765 20.78 0.96
2018-03-22 16.47 16.7 16.23 16.29 72,805 21.16 0.97
2018-03-21 16.55 16.73 16.48 16.61 47,722 21.57 0.99
2018-03-20 16.53 16.87 16.44 16.53 52,037 21.47 0.99
2018-03-19 16.88 16.95 16.26 16.56 96,542 21.51 0.99
2018-03-16 16.19 17.01 16.13 16.96 174,920 22.03 1.01
2018-03-15 16.22 16.46 15.96 16.22 93,749 21.07 0.97
2018-03-14 16.62 16.62 16.13 16.21 45,029 21.05 0.97
2018-03-13 16.86 17.12 16.54 16.58 101,707 21.53 0.99
2018-03-12 16.44 16.85 16.39 16.73 82,208 21.73 1
2018-03-09 16.14 16.5 16.02 16.39 50,418 21.29 0.98
2018-03-08 16.24 16.24 15.87 16.01 64,050 20.79 0.96
2018-03-07 15.69 16.21 15.69 16.18 77,323 21.01 0.97
2018-03-06 15.67 15.89 15.63 15.77 72,763 20.48 0.94
2018-03-05 15.61 15.7 15.42 15.66 71,441 20.34 0.94
2018-03-02 15.28 15.8 15.07 15.72 101,099 20.42 0.94
2018-03-01 15.36 15.53 15.14 15.33 151,471 19.91 0.92
2018-02-28 15.4 15.61 15.2 15.37 165,425 19.96 0.92
2018-02-27 15.46 15.67 15.42 15.45 138,655 20.07 0.92
2018-02-26 15.19 15.63 14.91 15.45 137,935 20.07 0.92
2018-02-23 14.96 15.15 14.76 15.09 117,786 19.6 0.9
2018-02-22 14.69 15.03 14.63 14.83 164,102 19.26 0.89
2018-02-21 14.51 14.96 14.51 14.67 129,418 19.05 0.88
2018-02-20 14.53 14.84 14.45 14.52 176,709 18.86 0.87
2018-02-19 0 0 0 14.57 0 - -
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 14.16 216,253 18.39 0.85
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 Price12.48

Alpha and Omega Semi Historical PE ratio: Past 5 years

Max PE Ratio260.33Nov 28,2016
Min PE Ratio18.1Feb 13,2018
Avg PE Ratio64.25

Alpha and Omega Semi Historical PS ratio: Past 5 years

Max PS Ratio1.55Sep 08,2016
Min PS Ratio0.54Jun 24,2013
Avg PS Ratio0.87

AOSL Industry Peers

Company Price Change (%)
Vimicro International (VIMC)13.430.01 (0.07%)
Pericom (PSEM)17.740.01 (0.06%)
Semtech (SMTC)50.10.15 (0.3%)
Monolithic Power Systems (MPWR)141.32.23 (1.6%)
Texas Instruments (TXN)114.240.58 (0.51%)
Vishay (VSH)24.550.45 (1.87%)
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 $16.03 and traded with a volume of 71,334 on the last trading day. Looking at Alpha and Omega Semi stock history data, the P/S ratio was at a low of 0.54 on Jun 24, 2013.