OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
2.240
+0.210 (10.34%)
At close: Oct 8, 2025, 4:00 PM EDT
2.190
-0.050 (-2.23%)
After-hours: Oct 8, 2025, 7:46 PM EDT
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.07 | 2.31 | 2.07 | 2.24 | 2.24 | 10.34% | 223,591 |
| Oct 7, 2025 | 2.03 | 2.11 | 1.93 | 2.03 | 2.03 | -0.49% | 240,363 |
| Oct 6, 2025 | 2.08 | 2.19 | 2.01 | 2.04 | 2.04 | -0.49% | 63,182 |
| Oct 3, 2025 | 2.01 | 2.19 | 2.01 | 2.05 | 2.05 | 3.54% | 234,863 |
| Oct 2, 2025 | 2.00 | 2.08 | 1.98 | 1.98 | 1.98 | -1.49% | 99,695 |
| Oct 1, 2025 | 2.01 | 2.07 | 1.98 | 2.01 | 2.01 | 0.50% | 100,728 |
| Sep 30, 2025 | 2.01 | 2.12 | 1.98 | 2.00 | 2.00 | - | 146,321 |
| Sep 29, 2025 | 2.18 | 2.22 | 1.99 | 2.00 | 2.00 | -8.26% | 93,866 |
| Sep 26, 2025 | 2.23 | 2.24 | 2.11 | 2.18 | 2.18 | -1.80% | 56,160 |
| Sep 25, 2025 | 2.11 | 2.22 | 2.02 | 2.22 | 2.22 | 5.01% | 42,818 |
| Sep 24, 2025 | 2.20 | 2.31 | 2.05 | 2.11 | 2.11 | -3.91% | 130,484 |
| Sep 23, 2025 | 2.29 | 2.39 | 2.19 | 2.20 | 2.20 | -2.22% | 111,614 |
| Sep 22, 2025 | 2.01 | 2.35 | 1.96 | 2.25 | 2.25 | 13.64% | 209,769 |
| Sep 19, 2025 | 2.07 | 2.21 | 1.93 | 1.98 | 1.98 | -4.35% | 249,131 |
| Sep 18, 2025 | 2.13 | 2.15 | 2.07 | 2.07 | 2.07 | -2.82% | 33,072 |
| Sep 17, 2025 | 2.14 | 2.17 | 2.06 | 2.13 | 2.13 | 1.43% | 64,933 |
| Sep 16, 2025 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | 0.48% | 20,898 |
| Sep 15, 2025 | 2.19 | 2.21 | 2.07 | 2.09 | 2.09 | -2.79% | 55,596 |
| Sep 12, 2025 | 2.20 | 2.39 | 2.12 | 2.15 | 2.15 | -0.92% | 41,195 |
| Sep 11, 2025 | 2.18 | 2.35 | 2.11 | 2.17 | 2.17 | -0.46% | 79,921 |
| Sep 10, 2025 | 2.16 | 2.23 | 2.16 | 2.18 | 2.18 | -0.91% | 13,295 |
| Sep 9, 2025 | 2.21 | 2.23 | 2.15 | 2.20 | 2.20 | -0.45% | 42,971 |
| Sep 8, 2025 | 2.26 | 2.30 | 2.20 | 2.21 | 2.21 | -2.21% | 18,430 |
| Sep 5, 2025 | 2.25 | 2.28 | 2.21 | 2.26 | 2.26 | 0.44% | 50,196 |
| Sep 4, 2025 | 2.29 | 2.29 | 2.18 | 2.25 | 2.25 | -0.88% | 33,165 |
| Sep 3, 2025 | 2.28 | 2.30 | 2.16 | 2.27 | 2.27 | -2.16% | 29,236 |
| Sep 2, 2025 | 2.33 | 2.37 | 2.27 | 2.32 | 2.32 | -1.28% | 55,939 |
| Aug 29, 2025 | 2.27 | 2.46 | 2.06 | 2.35 | 2.35 | 3.30% | 152,538 |
| Aug 28, 2025 | 2.27 | 2.35 | 2.24 | 2.28 | 2.28 | 0.66% | 44,255 |
| Aug 27, 2025 | 2.36 | 2.48 | 2.24 | 2.26 | 2.26 | -5.44% | 118,915 |
| Aug 26, 2025 | 2.47 | 2.54 | 2.33 | 2.39 | 2.39 | -1.65% | 46,074 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.35 | 2.43 | 2.43 | 2.53% | 110,831 |
| Aug 22, 2025 | 2.36 | 2.40 | 2.26 | 2.37 | 2.37 | 1.72% | 61,623 |
| Aug 21, 2025 | 2.44 | 2.44 | 2.31 | 2.33 | 2.33 | -5.28% | 30,391 |
| Aug 20, 2025 | 2.31 | 2.51 | 2.29 | 2.46 | 2.46 | 7.42% | 116,088 |
| Aug 19, 2025 | 2.33 | 2.44 | 2.20 | 2.29 | 2.29 | -4.98% | 233,907 |
| Aug 18, 2025 | 2.61 | 2.61 | 2.30 | 2.41 | 2.41 | -9.06% | 224,817 |
| Aug 15, 2025 | 2.80 | 2.92 | 2.50 | 2.65 | 2.65 | 0.38% | 714,282 |
| Aug 14, 2025 | 2.71 | 2.80 | 2.62 | 2.64 | 2.64 | -1.12% | 80,572 |
| Aug 13, 2025 | 2.93 | 2.98 | 2.58 | 2.67 | 2.67 | -9.89% | 196,098 |
| Aug 12, 2025 | 3.09 | 3.12 | 2.93 | 2.96 | 2.96 | -5.03% | 67,236 |
| Aug 11, 2025 | 3.25 | 3.33 | 3.06 | 3.12 | 3.12 | -4.59% | 69,583 |
| Aug 8, 2025 | 3.27 | 3.35 | 3.19 | 3.27 | 3.27 | 3.48% | 99,045 |
| Aug 7, 2025 | 3.17 | 3.31 | 3.11 | 3.16 | 3.16 | 2.60% | 59,816 |
| Aug 6, 2025 | 3.10 | 3.19 | 3.02 | 3.08 | 3.08 | -2.84% | 40,008 |
| Aug 5, 2025 | 3.10 | 3.20 | 2.75 | 3.17 | 3.17 | 1.60% | 178,092 |
| Aug 4, 2025 | 3.20 | 3.33 | 3.01 | 3.12 | 3.12 | 0.65% | 491,290 |
| Aug 1, 2025 | 2.90 | 3.15 | 2.75 | 3.10 | 3.10 | 14.81% | 802,815 |
| Jul 31, 2025 | 2.48 | 2.75 | 2.46 | 2.70 | 2.70 | 7.57% | 171,526 |
| Jul 30, 2025 | 2.52 | 2.63 | 2.48 | 2.51 | 2.51 | -0.99% | 23,080 |