OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.550
+0.010 (0.65%)
At close: Jun 26, 2026, 4:00 PM EDT
1.520
-0.030 (-1.94%)
After-hours: Jun 26, 2026, 4:22 PM EDT
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | 0.65% | 47,250 |
| Jun 25, 2026 | 1.55 | 1.61 | 1.53 | 1.54 | 1.54 | -0.65% | 87,186 |
| Jun 24, 2026 | 1.58 | 1.65 | 1.55 | 1.55 | 1.55 | -1.90% | 57,352 |
| Jun 23, 2026 | 1.54 | 1.64 | 1.54 | 1.58 | 1.58 | 0.64% | 69,466 |
| Jun 22, 2026 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | -1.26% | 53,776 |
| Jun 18, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 65,086 |
| Jun 17, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 4.67% | 75,475 |
| Jun 16, 2026 | 1.57 | 1.57 | 1.45 | 1.50 | 1.50 | -1.32% | 47,459 |
| Jun 15, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | - | 79,788 |
| Jun 12, 2026 | 1.56 | 1.56 | 1.42 | 1.52 | 1.52 | -1.94% | 157,151 |
| Jun 11, 2026 | 1.50 | 1.59 | 1.45 | 1.55 | 1.55 | 4.03% | 54,999 |
| Jun 10, 2026 | 1.57 | 1.60 | 1.46 | 1.49 | 1.49 | -3.25% | 76,748 |
| Jun 9, 2026 | 1.59 | 1.63 | 1.54 | 1.54 | 1.54 | -3.14% | 41,535 |
| Jun 8, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 22,756 |
| Jun 5, 2026 | 1.66 | 1.72 | 1.60 | 1.62 | 1.62 | -3.57% | 70,055 |
| Jun 4, 2026 | 1.69 | 1.75 | 1.65 | 1.68 | 1.68 | 1.20% | 58,586 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 31,607 |
| Jun 2, 2026 | 1.73 | 1.76 | 1.66 | 1.70 | 1.70 | -0.58% | 54,079 |
| Jun 1, 2026 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | -0.29% | 46,588 |
| May 29, 2026 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | 0.29% | 27,402 |
| May 28, 2026 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | 1.18% | 54,167 |
| May 27, 2026 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 28,672 |
| May 26, 2026 | 1.63 | 1.73 | 1.58 | 1.71 | 1.71 | 4.91% | 125,365 |
| May 22, 2026 | 1.63 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 49,319 |
| May 21, 2026 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 15,241 |
| May 20, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 32,077 |
| May 19, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 36,777 |
| May 18, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 70,481 |
| May 15, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -2.48% | 71,061 |
| May 14, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | -0.62% | 35,222 |
| May 13, 2026 | 1.61 | 1.68 | 1.61 | 1.62 | 1.62 | - | 17,276 |
| May 12, 2026 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 51,333 |
| May 11, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 9,960 |
| May 8, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 44,566 |
| May 7, 2026 | 1.69 | 1.73 | 1.62 | 1.62 | 1.62 | -3.57% | 47,004 |
| May 6, 2026 | 1.64 | 1.73 | 1.64 | 1.68 | 1.68 | 5.00% | 155,505 |
| May 5, 2026 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -4.76% | 33,388 |
| May 4, 2026 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 29,070 |
| May 1, 2026 | 1.60 | 1.72 | 1.60 | 1.66 | 1.66 | 6.41% | 89,679 |
| Apr 30, 2026 | 1.55 | 1.61 | 1.52 | 1.56 | 1.56 | 2.63% | 23,051 |
| Apr 29, 2026 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 49,391 |
| Apr 28, 2026 | 1.60 | 1.67 | 1.55 | 1.58 | 1.58 | - | 42,077 |
| Apr 27, 2026 | 1.64 | 1.67 | 1.58 | 1.58 | 1.58 | -1.86% | 52,475 |
| Apr 24, 2026 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 31,076 |
| Apr 23, 2026 | 1.61 | 1.65 | 1.56 | 1.59 | 1.59 | -1.85% | 171,624 |
| Apr 22, 2026 | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | 4.52% | 22,983 |
| Apr 21, 2026 | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 38,806 |
| Apr 20, 2026 | 1.60 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 83,369 |
| Apr 17, 2026 | 1.59 | 1.70 | 1.57 | 1.66 | 1.66 | 4.40% | 79,103 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 55,031 |
| Apr 15, 2026 | 1.64 | 1.71 | 1.57 | 1.65 | 1.65 | 4.43% | 81,060 |
| Apr 14, 2026 | 1.53 | 1.67 | 1.51 | 1.58 | 1.58 | 3.27% | 265,746 |
| Apr 13, 2026 | 1.49 | 1.68 | 1.47 | 1.53 | 1.53 | 1.32% | 119,961 |
| Apr 10, 2026 | 1.64 | 1.67 | 1.50 | 1.51 | 1.51 | -4.43% | 177,323 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -0.63% | 82,371 |
| Apr 8, 2026 | 1.69 | 1.70 | 1.57 | 1.59 | 1.59 | -0.63% | 108,371 |
| Apr 7, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | 1.91% | 96,032 |
| Apr 6, 2026 | 1.59 | 1.68 | 1.57 | 1.57 | 1.57 | -6.55% | 46,215 |
| Apr 2, 2026 | 1.67 | 1.72 | 1.61 | 1.68 | 1.68 | 1.20% | 71,830 |
| Apr 1, 2026 | 1.56 | 1.68 | 1.56 | 1.66 | 1.66 | 3.11% | 72,169 |
| Mar 31, 2026 | 1.45 | 1.63 | 1.45 | 1.61 | 1.61 | 6.62% | 86,433 |
| Mar 30, 2026 | 1.49 | 1.62 | 1.44 | 1.51 | 1.51 | -1.31% | 108,386 |
| Mar 27, 2026 | 1.51 | 1.62 | 1.44 | 1.53 | 1.53 | -3.16% | 159,337 |
| Mar 26, 2026 | 1.60 | 1.65 | 1.53 | 1.58 | 1.58 | - | 34,689 |
| Mar 25, 2026 | 1.64 | 1.67 | 1.56 | 1.58 | 1.58 | -1.25% | 53,638 |
| Mar 24, 2026 | 1.63 | 1.66 | 1.51 | 1.60 | 1.60 | -3.03% | 93,316 |
| Mar 23, 2026 | 1.54 | 1.65 | 1.54 | 1.65 | 1.65 | 5.10% | 50,946 |
| Mar 20, 2026 | 1.62 | 1.73 | 1.53 | 1.57 | 1.57 | -3.09% | 83,084 |
| Mar 19, 2026 | 1.51 | 1.69 | 1.51 | 1.62 | 1.62 | - | 115,468 |
| Mar 18, 2026 | 1.58 | 1.64 | 1.50 | 1.62 | 1.62 | 1.25% | 161,940 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -4.76% | 182,515 |
| Mar 16, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 1.20% | 29,355 |
| Mar 13, 2026 | 1.69 | 1.72 | 1.61 | 1.66 | 1.66 | -2.35% | 32,046 |
| Mar 12, 2026 | 1.70 | 1.72 | 1.62 | 1.70 | 1.70 | -0.58% | 83,518 |
| Mar 11, 2026 | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | 0.59% | 42,835 |
| Mar 10, 2026 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | -0.58% | 53,842 |
| Mar 9, 2026 | 1.65 | 1.73 | 1.52 | 1.71 | 1.71 | 3.01% | 175,053 |
| Mar 6, 2026 | 1.67 | 1.72 | 1.58 | 1.66 | 1.66 | -1.78% | 53,770 |
| Mar 5, 2026 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 85,264 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.60 | 1.66 | 1.66 | -2.35% | 247,226 |
| Mar 3, 2026 | 1.72 | 1.74 | 1.65 | 1.70 | 1.70 | -3.95% | 134,100 |
| Mar 2, 2026 | 1.67 | 1.79 | 1.65 | 1.77 | 1.77 | 3.51% | 315,071 |
| Feb 27, 2026 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 120,100 |
| Feb 26, 2026 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | 1.18% | 72,638 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 163,216 |
| Feb 24, 2026 | 1.68 | 1.72 | 1.52 | 1.67 | 1.67 | -1.76% | 542,021 |
| Feb 23, 2026 | 1.73 | 1.85 | 1.54 | 1.70 | 1.70 | - | 1,283,409 |
| Feb 20, 2026 | 1.82 | 1.85 | 1.70 | 1.70 | 1.70 | -3.41% | 259,858 |
| Feb 19, 2026 | 1.83 | 1.85 | 1.69 | 1.76 | 1.76 | -0.56% | 276,918 |
| Feb 18, 2026 | 1.77 | 1.84 | 1.72 | 1.77 | 1.77 | 1.14% | 254,618 |
| Feb 17, 2026 | 1.75 | 1.85 | 1.69 | 1.75 | 1.75 | - | 547,306 |
| Feb 13, 2026 | 1.85 | 1.85 | 1.55 | 1.75 | 1.75 | -19.35% | 2,095,665 |
| Feb 12, 2026 | 1.94 | 2.23 | 1.90 | 2.17 | 2.17 | 11.28% | 354,901 |
| Feb 11, 2026 | 2.11 | 2.11 | 1.86 | 1.95 | 1.95 | -6.70% | 231,368 |
| Feb 10, 2026 | 2.24 | 2.28 | 2.09 | 2.09 | 2.09 | 5.03% | 382,595 |
| Feb 9, 2026 | 1.87 | 2.08 | 1.86 | 1.99 | 1.99 | 3.65% | 143,043 |
| Feb 6, 2026 | 1.82 | 1.98 | 1.82 | 1.92 | 1.92 | 1.05% | 65,174 |
| Feb 5, 2026 | 1.93 | 2.00 | 1.86 | 1.90 | 1.90 | -3.06% | 100,627 |
| Feb 4, 2026 | 2.07 | 2.07 | 1.89 | 1.96 | 1.96 | -6.67% | 164,952 |
| Feb 3, 2026 | 2.10 | 2.17 | 1.95 | 2.10 | 2.10 | 0.48% | 128,192 |