OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.680
+0.020 (1.20%)
At close: Apr 2, 2026, 4:00 PM EDT
1.660
-0.020 (-1.19%)
After-hours: Apr 2, 2026, 4:10 PM EDT
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107,084 |
| Mar 27, 2026 | 1.51 | 1.62 | 1.44 | 1.53 | 1.53 | -3.16% | 159,335 |
| Mar 26, 2026 | 1.60 | 1.65 | 1.53 | 1.58 | 1.58 | - | 30,099 |
| 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% | 93,291 |
| Mar 23, 2026 | 1.54 | 1.65 | 1.54 | 1.65 | 1.65 | 5.10% | 50,934 |
| 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 | - | 115,281 |
| Mar 18, 2026 | 1.58 | 1.64 | 1.50 | 1.62 | 1.62 | 1.25% | 157,069 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -4.76% | 180,792 |
| Mar 16, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 1.20% | 29,324 |
| Mar 13, 2026 | 1.69 | 1.72 | 1.61 | 1.66 | 1.66 | -2.35% | 32,031 |
| 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% | 175,003 |
| Mar 6, 2026 | 1.67 | 1.72 | 1.58 | 1.66 | 1.66 | -1.78% | 53,512 |
| Mar 5, 2026 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 85,263 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.60 | 1.66 | 1.66 | -2.35% | 244,844 |
| 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% | 300,318 |
| 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 |
| Feb 2, 2026 | 2.02 | 2.11 | 1.94 | 2.09 | 2.09 | 1.95% | 158,467 |
| Jan 30, 2026 | 2.07 | 2.19 | 2.00 | 2.05 | 2.05 | 0.49% | 285,936 |
| Jan 29, 2026 | 2.16 | 2.18 | 1.93 | 2.04 | 2.04 | -6.85% | 294,373 |
| Jan 28, 2026 | 2.23 | 2.48 | 2.12 | 2.19 | 2.19 | 2.82% | 1,021,272 |
| Jan 27, 2026 | 2.16 | 2.18 | 2.09 | 2.13 | 2.13 | -1.39% | 152,324 |
| Jan 26, 2026 | 2.22 | 2.23 | 2.09 | 2.16 | 2.16 | -2.70% | 116,639 |
| Jan 23, 2026 | 2.34 | 2.49 | 2.12 | 2.22 | 2.22 | -6.33% | 1,102,831 |
| Jan 22, 2026 | 2.08 | 2.49 | 2.08 | 2.37 | 2.37 | 13.94% | 203,046 |