Skip to main content
OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.050
-0.020 (-1.87%)
At close: Nov 22, 2024, 4:00 PM
1.060
+0.010 (0.95%)
After-hours: Nov 22, 2024, 4:28 PM EST

OKYO Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.061.101.041.051.05-1.87%59,532
Nov 21, 20241.081.081.031.071.07-35,345
Nov 20, 20241.061.101.021.071.073.88%55,478
Nov 19, 20241.061.061.021.031.030.98%65,003
Nov 18, 20241.051.061.011.021.02-4.23%54,919
Nov 15, 20241.121.121.041.071.070.47%122,404
Nov 14, 20241.061.111.061.061.06-3.64%42,943
Nov 13, 20241.071.101.051.101.101.85%34,623
Nov 12, 20241.071.141.051.081.08-0.92%29,587
Nov 11, 20241.161.161.071.091.09-3.54%52,374
Nov 8, 20241.131.171.121.131.13-42,331
Nov 7, 20241.101.171.071.131.130.89%32,279
Nov 6, 20241.151.171.121.121.12-28,325
Nov 5, 20241.151.171.101.121.12-3.45%28,410
Nov 4, 20241.191.221.161.161.16-3.33%36,972
Nov 1, 20241.191.221.171.201.201.69%120,260
Oct 31, 20241.161.201.131.181.181.29%121,170
Oct 30, 20241.161.301.131.171.174.02%139,363
Oct 29, 20241.161.161.101.121.12-1.75%36,894
Oct 28, 20241.151.221.101.141.14-9.52%266,757
Oct 25, 20241.161.321.101.261.2614.55%276,794
Oct 24, 20241.191.221.051.101.10-10.57%162,071
Oct 23, 20241.221.351.061.231.2319.42%1,010,559
Oct 22, 20240.971.050.971.031.035.10%31,518
Oct 21, 20241.041.040.970.980.98-3.92%11,877
Oct 18, 20241.041.040.951.021.020.99%68,470
Oct 17, 20241.051.071.011.011.01-3.81%13,222
Oct 16, 20241.051.081.001.051.052.94%27,913
Oct 15, 20241.011.030.991.021.022.45%4,870
Oct 14, 20240.991.020.981.001.00-3.34%4,488
Oct 11, 20240.991.050.991.031.033.00%3,183
Oct 10, 20240.981.040.981.001.00-2.91%8,520
Oct 9, 20241.031.040.991.031.030.10%18,964
Oct 8, 20241.041.061.021.031.03-0.10%15,362
Oct 7, 20241.051.071.031.031.03-3.74%12,813
Oct 4, 20241.071.091.031.071.073.88%12,989
Oct 3, 20241.021.041.001.031.033.00%11,243
Oct 2, 20241.031.041.001.001.00-3.38%8,840
Oct 1, 20241.001.041.001.041.041.47%10,191
Sep 30, 20241.001.041.001.021.020.49%25,404
Sep 27, 20240.991.030.991.021.021.50%7,444
Sep 26, 20241.021.040.991.001.001.01%7,583
Sep 25, 20241.001.030.980.990.99-1.98%5,814
Sep 24, 20240.991.010.981.011.01-5,140
Sep 23, 20241.061.060.991.011.01-20,259
Sep 20, 20241.041.080.971.011.01-0.98%51,115
Sep 19, 20241.051.061.001.021.02-1.45%29,636
Sep 18, 20241.031.061.031.041.04-2.45%2,797
Sep 17, 20241.091.091.051.061.061.53%13,771
Sep 16, 20241.051.051.041.051.051.46%2,778
Sep 13, 20241.021.091.011.031.03-0.48%26,221
Sep 12, 20241.001.070.991.041.04-0.48%51,632
Sep 11, 20241.061.060.971.041.04-5.45%29,937
Sep 10, 20241.121.141.001.101.106.80%38,815
Sep 9, 20241.021.061.001.031.030.98%69,300
Sep 6, 20241.061.061.001.021.02-2.86%19,914
Sep 5, 20241.111.111.011.051.05-4.55%27,540
Sep 4, 20241.151.151.041.101.10-4.35%225,912
Sep 3, 20241.171.221.151.151.15-4.17%35,814
Aug 30, 20241.351.351.151.201.20-9.77%65,687
Aug 29, 20241.061.351.031.331.3322.02%309,627
Aug 28, 20240.991.090.991.091.09-111,040
Aug 27, 20240.951.130.911.091.0914.72%483,037
Aug 26, 20240.961.000.900.950.95-8.64%212,015
Aug 23, 20241.041.050.851.041.04-7,381,867
Aug 22, 20241.011.060.991.041.040.97%116,739
Aug 21, 20241.041.040.901.031.03-135,626
Aug 20, 20241.001.031.001.031.033.01%128,407
Aug 19, 20241.001.000.981.001.001.00%41,626
Aug 16, 20240.981.000.980.990.991.01%77,182
Aug 15, 20241.001.000.960.980.98-1.98%88,916
Aug 14, 20241.041.040.971.001.00-0.01%143,505
Aug 13, 20241.001.000.971.001.002.35%29,105
Aug 12, 20241.001.000.960.980.98-1.81%40,593
Aug 9, 20241.001.000.981.001.000.51%58,383
Aug 8, 20241.001.000.980.990.99-1.00%54,305
Aug 7, 20241.001.000.981.001.00-156,333
Aug 6, 20240.991.110.961.001.005.26%200,192
Aug 5, 20240.991.350.810.950.951.27%578,832
Aug 2, 20241.101.150.880.940.94-5.72%94,850
Aug 1, 20241.231.320.971.001.00-19.11%108,745
Jul 31, 20241.121.251.031.231.2325.51%30,714
Jul 30, 20241.301.300.960.980.98-21.60%125,264
Jul 29, 20241.351.351.201.251.25-8.16%8,073
Jul 26, 20241.381.471.351.361.360.81%28,651
Jul 25, 20241.511.521.291.351.35-12.90%48,527
Jul 24, 20241.591.701.511.551.55-5.49%16,318
Jul 23, 20241.681.701.601.641.64-2.38%13,394
Jul 22, 20241.701.701.601.681.681.20%30,018
Jul 19, 20241.641.741.571.661.664.73%48,851
Jul 18, 20241.531.591.521.591.59-0.94%9,569
Jul 17, 20241.601.661.501.601.602.24%35,176
Jul 16, 20241.591.601.531.571.57-1.57%57,074
Jul 15, 20241.601.601.421.591.59-30,748
Jul 12, 20241.531.601.421.591.598.16%65,336
Jul 11, 20241.281.641.281.471.4725.64%242,234
Jul 10, 20241.201.201.151.171.17-1.68%15,537
Jul 9, 20241.181.191.151.191.19-0.83%3,705
Jul 8, 20241.171.201.171.201.20-1,969
Jul 5, 20241.191.201.171.201.201.69%2,685