AOSL: Alpha and Omega Semiconductor Limited

As of Friday, May 22nd, 2026

$ 41.72

+2.61 +6.67%

Open: 39.50
High: 42.70
Low: 39.14
Volume: 930,912
Previous Close on Thursday, May 21st, 2026

$ 39.11

-1.49 -3.67%

Open: 40.05
High: 41.27
Low: 38.75
Volume: 683,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 39.50 42.70 39.14 41.72 930,912 +2.61 +6.67
2026-05-21 40.05 41.27 38.75 39.11 683,965 -1.49 -3.67
2026-05-20 39.40 40.96 38.72 40.60 586,181 +1.98 +5.13
2026-05-19 37.03 39.48 36.35 38.62 602,408 +0.09 +0.22
2026-05-18 40.89 41.69 37.72 38.54 83,846 -0.34 -0.86
2026-05-15 38.74 39.36 37.50 38.87 701,307 -2.23 -5.43
2026-05-14 41.42 41.97 39.98 41.10 581,868 -0.49 -1.18
2026-05-13 39.85 43.60 38.73 41.59 1,446,319 +3.87 +10.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.70
On 2026-05-22		 36.35
On 2026-05-19		 2.85 7.33 41.69
On 2026-05-18		 36.35
On 2026-05-19		 -12.81 39.72
10D 43.60
On 2026-05-13		 35.00
On 2026-05-12		 3.82 10.08 43.60
On 2026-05-13		 36.35
On 2026-05-19		 -16.63 39.65
20D 49.97
On 2026-05-06		 35.00
On 2026-05-12		 -2.73 -6.14 49.97
On 2026-05-06		 35.00
On 2026-05-12		 -29.96 40.77
WTD 42.70
On 2026-05-22		 36.35
On 2026-05-19		 2.85 7.33 41.69
On 2026-05-18		 36.35
On 2026-05-19		 -12.81 39.72
MTD 49.97
On 2026-05-06		 35.00
On 2026-05-12		 -1.71 -3.94 49.97
On 2026-05-06		 35.00
On 2026-05-12		 -29.96 40.63
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
UPS

United Parcel Service

101.02 +2.77 +2.82 4,539,675
NERV

Minerva Neurosciences Inc.

5.26 -0.04 -0.75 84,008
EXTR

Extreme Networks Inc.

25.60 +1.70 +7.11 2,698,904
CCI

Crown Castle International Corp.

91.46 -0.58 -0.63 3,045,252
AOSL

Alpha and Omega Semiconductor Limited

41.72 +2.61 +6.67 930,912