Alpha and Omega Semi Stock Price History, AOSL Historical Prices

Add to My Stocks
$15.58 $0.15 (0.97%) AOSL stock closing price Sep 21, 2017 (Closing)

Alpha and Omega Semi stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Alpha and Omega Semi P/E ratio, and PS ratio. The stock price was at a 5 year high of 23.43 on 28 Nov, 2016 as seen from Alpha and Omega Semi stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2115.4215.7815.3415.585272227.820.97
2017-09-2015.6415.6615.2515.4314123127.550.96
2017-09-1915.9616.0715.5015.619290427.880.97
2017-09-1815.2115.9715.1915.8510506528.300.99
2017-09-1515.1515.3115.0015.1015599426.960.94
2017-09-1415.1015.2515.0515.195161327.130.95
2017-09-1315.1315.3215.1015.166491727.070.95
2017-09-1215.2115.4515.0115.179629327.090.95
2017-09-1115.2615.4515.0715.228587227.180.95
2017-09-0815.4115.8515.0015.087800326.930.94
2017-09-0715.9815.9815.3615.525939027.710.97
2017-09-0616.1016.5515.8916.0518053028.661.00
2017-09-0515.9416.1715.7815.969558928.501.00
2017-09-0115.9816.0915.8815.994001728.551.00
2017-08-3115.8016.1315.7215.887511328.360.99
2017-08-3015.6315.8515.6315.733641728.090.98
2017-08-2915.3515.7015.0915.635263727.910.98
2017-08-2815.5315.8015.3815.585813227.820.97
2017-08-2515.5815.6715.2415.364340827.430.96
2017-08-2415.5615.9615.4615.566783327.790.97
2017-08-2314.8115.6214.8115.408509627.500.96
2017-08-2214.9415.4014.8715.069459026.890.94
2017-08-2115.3015.3414.8514.924757426.640.93
2017-08-1814.8715.4814.8715.3510945127.410.96
2017-08-1715.4915.6814.9214.9614022626.710.93
2017-08-1615.4815.8415.4115.619052927.880.97
2017-08-1516.0816.0915.4415.467506627.610.96
2017-08-1415.9516.5015.8616.0413322828.641.00
2017-08-1115.4116.5515.4115.7817531333.570.99
2017-08-1017.9917.9915.0015.3630398932.680.97
2017-08-0917.0017.2216.7817.1111756936.401.08
2017-08-0817.3117.6216.9717.237165236.661.08
2017-08-0716.6317.3516.6317.338806236.871.09
2017-08-0416.6917.0216.3916.4713973335.041.04
2017-08-0317.2517.2716.6116.736784835.601.05
2017-08-0217.8417.8417.0217.2910177036.791.09
2017-08-0117.7417.8317.3617.786425437.831.12
2017-07-3117.9617.9617.6217.705285837.661.11
2017-07-2817.9518.2917.4517.945542738.171.13
2017-07-2718.2618.3817.8018.045021938.381.13
2017-07-2618.2418.3118.0318.275914938.871.15
2017-07-2517.7718.2317.5918.215952738.751.14
2017-07-2418.2118.2117.6117.737995037.721.11
2017-07-2118.5118.5117.7918.2210466938.771.15
2017-07-2018.2418.4118.0218.373923239.091.15
2017-07-1917.8118.3517.8118.238958638.791.15
2017-07-1817.7918.2017.6017.697844637.641.11
2017-07-1717.6918.1017.4517.928250338.131.13
2017-07-1417.9018.7117.5817.6812204637.621.11
2017-07-1317.3317.9916.8017.8318873437.941.12
2017-07-1216.9717.6916.9717.3210297636.851.09
2017-07-1116.8316.9816.5116.769365035.661.05
2017-07-1016.9217.0116.5016.849465635.831.06
2017-07-0716.4916.9716.4916.908803535.961.06
2017-07-0616.4216.6716.2616.349639034.771.03
2017-07-0516.4816.7616.4716.656866235.431.05
2017-07-0316.7016.8216.2816.4310955734.961.03
2017-06-3017.2417.2416.6516.6711858535.471.05
2017-06-2917.4717.7916.8017.096927336.361.07
2017-06-2816.9217.4916.9017.487019737.191.10
2017-06-2717.2517.3016.7116.8411634635.831.06
2017-06-2617.4517.5617.0617.2710235836.751.09
2017-06-2317.3317.8417.1317.3324591736.871.09
2017-06-2217.2517.5217.1817.297589636.791.09
2017-06-2117.3418.2717.1017.2010216536.601.08
2017-06-2017.7517.8117.2717.317222236.831.09
2017-06-1917.6818.0017.6517.766465737.791.12
2017-06-1617.6817.9817.4817.6616861537.571.11
2017-06-1518.1518.5417.3917.7014589637.661.11
2017-06-1418.6118.7618.0318.2410852938.811.15
2017-06-1318.7819.2718.3118.5211650539.401.16
2017-06-1219.1419.2818.2118.6417368139.661.17
2017-06-0919.9220.3218.8219.1512239740.751.20
2017-06-0819.5020.4019.0620.0113656042.571.26
2017-06-0719.4219.9219.2219.4812915141.451.22
2017-06-0619.0019.5018.8819.3112728641.091.21
2017-06-0519.0519.4418.9919.0910960040.621.20
2017-06-0218.9819.3518.9019.027551440.471.20
2017-06-0118.7219.0018.5518.9611757140.341.19
2017-05-3118.9219.0918.5418.6214002239.621.17
2017-05-3019.2119.4018.6818.8316510640.061.18
2017-05-2618.6419.3518.4919.1514135140.751.20
2017-05-2518.7719.2618.4618.6313768139.641.17
2017-05-2418.6419.0018.6218.678842639.721.17
2017-05-2318.7218.9918.4718.638760739.641.17
2017-05-2218.5219.3718.4518.6919275139.771.17
2017-05-1918.4818.6518.1718.427323239.191.16
2017-05-1818.0518.8618.0118.3816520939.111.16
2017-05-1718.8519.2018.0518.0619893238.431.14
Get more Data

Alpha and Omega Semi Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.43 Nov 28,2016
Min Stock Price 6.83 Feb 05,2014
Avg Stock Price 11.28

Alpha and Omega Semi Historical PE ratio: Past 5 years

Max PE Ratio 260.33 Nov 28,2016
Min PE Ratio 9.95 Feb 28,2013
Avg PE Ratio 60.85

Alpha and Omega Semi Historical PS ratio: Past 5 years

Max PS Ratio 1.55 Sep 08,2016
Min PS Ratio 0.51 Jun 12,2013
Avg PS Ratio 0.81

AOSL Industry Peers

Company Price Change (%)
Pericom (PSEM)17.740.01 (0.06%)
Vitesse Semiconductor (VTSS)5.280 (0%)
On Semiconductor (ON)17.390.01 (0.06%)
Fairchild Semiconductor (FCS)19.860 (0%)
Diodes (DIOD)28.450.31 (1.1%)
Semtech (SMTC)35.050.25 (0.71%)
Monolithic Power Systems (MPWR)102.591.22 (1.2%)

We provide Alpha and Omega Semi historical quotes along with PE ratio and PS ratio for doing Alpha and Omega Semi fundamental analysis. The price and volume changes on a daily basis is provided in the Alpha and Omega Semi stock price history. The daily volume changes indicate the investor interest in the stock.   AOSL saw a high of 15.78, and a low of 15.34 on last trading day. Alpha and Omega Semi historical P/S ratio was at a high of 1.55 on 08 Sep, 2016 and a low of 0.5 on 29 Dec, 2011. .