Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Alpha and Omega (AOSL) Historical Prices

686 Followers
AOSL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202629.6731.3629.0430.5330.53-1.07%614,2221.05
Nov 11, 202630.0032.0729.4030.8630.86+9.12%840,0721.45
Nov 10, 202628.5728.9527.4728.2828.28+19.78%1,131,7921.93
Nov 09, 202624.5229.9024.3429.1729.17+23.55%1,437,1652.49
Nov 06, 202621.9023.7420.2223.6123.61+27.76%1,271,1922.26
Nov 05, 202620.0020.5017.7018.4818.48-12.71%1,202,8072.18
Nov 04, 202622.1522.6020.7021.1721.17-4.38%533,0820.97
Nov 03, 202622.2322.9022.0022.1422.14+4.19%509,2740.93
Nov 02, 202623.3523.5021.1321.2521.25-7.53%781,3681.44
Oct 30, 202623.2923.9022.1022.9822.98-7.00%581,4971.07
Oct 29, 202624.2524.9023.9124.7124.71+0.16%405,3050.75
Oct 28, 202624.8525.2224.1024.6724.67+0.69%430,3230.80
Oct 27, 202622.4824.6622.4524.5024.50+11.52%561,2741.04
Oct 26, 202622.2922.3721.4021.9721.97+0.27%346,8930.63
Oct 23, 202622.0322.5021.8121.9121.91-1.75%419,3250.76
Oct 22, 202622.4623.0021.7722.3022.30-6.42%482,4380.87
Oct 21, 202623.5124.1923.0523.8323.83+3.47%362,2180.65
Oct 20, 202622.2723.4121.8223.0323.03+1.90%597,4771.08
Oct 19, 202623.0023.1422.1022.6022.60+3.91%624,7241.13
Oct 16, 202622.7823.1921.6821.7521.75-6.81%409,9170.74
Oct 15, 202622.7223.3822.0823.3423.34-0.55%659,9791.20
Oct 14, 202625.0825.3023.3123.4723.47-9.24%750,5641.36
Oct 13, 202626.1426.3925.5225.8625.86-2.71%410,5830.73
Oct 12, 202627.3327.3326.5326.5826.58-4.63%313,3960.54
Oct 09, 202628.9729.1627.3327.8727.87-1.90%351,8160.60
Oct 08, 202628.6529.2927.8228.4128.41-2.84%623,3501.07
Oct 07, 202628.9129.5028.6229.2429.24-2.34%374,9500.65
Oct 06, 202629.4230.2528.9929.9429.94+3.24%427,2020.74
Oct 05, 202629.8429.9928.8129.0029.00-4.10%494,0530.84
Oct 02, 202629.9830.8929.6130.2430.24+4.85%559,6480.95
Oct 01, 202627.5328.9127.1828.8428.84+4.87%464,3990.79
Sep 30, 202627.6127.8627.0127.5027.50-0.40%571,5450.98
Sep 29, 202628.1028.1227.3727.6127.61+0.91%384,7490.65
Sep 28, 202627.8327.8926.6127.3627.36-2.04%392,8810.66
Sep 25, 202627.7228.1927.3727.9327.93+2.27%300,4490.50
Sep 24, 202627.0827.3526.4127.3127.31-1.44%499,0250.83
Sep 23, 202628.1128.2227.0527.7127.71-2.02%378,7980.62
Sep 22, 202626.0528.3225.7728.2828.28+7.65%807,1511.33
Sep 21, 202626.2226.3825.3226.2726.27+3.43%472,5280.77
Sep 18, 202625.3125.6325.0725.4025.40+0.75%1,761,9192.97
Sep 17, 202625.6125.7524.8225.2125.21+2.06%505,4390.85
Sep 16, 202625.0525.1524.2124.7024.70-0.24%541,4350.85
Sep 15, 202624.5624.8923.8724.7624.76+2.23%535,9090.84
Sep 14, 202624.3324.7724.0024.2224.22-6.05%608,4950.95
Sep 11, 202625.3526.1425.1125.7825.78+3.91%506,8870.79
Sep 10, 202624.4925.0924.2824.8124.81-2.74%412,7500.64
Sep 09, 202625.2326.0525.2325.5125.510.00%491,2240.76
Sep 08, 202626.0126.2525.4025.5125.51+1.23%555,2280.85
Sep 07, 202624.9525.4024.7525.2025.200.00%00.00
Sep 04, 202624.9525.4024.7525.2025.20+3.07%354,7450.52