OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
2.050
+0.010 (0.49%)
At close: Jan 30, 2026, 4:00 PM EST
2.041
-0.009 (-0.44%)
After-hours: Jan 30, 2026, 7:56 PM EST
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.07 | 2.19 | 2.00 | 2.05 | 2.05 | 0.49% | 282,380 |
| 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% | 1,019,720 |
| Jan 27, 2026 | 2.16 | 2.18 | 2.09 | 2.13 | 2.13 | -1.39% | 151,843 |
| Jan 26, 2026 | 2.22 | 2.23 | 2.09 | 2.16 | 2.16 | -2.70% | 112,172 |
| Jan 23, 2026 | 2.34 | 2.49 | 2.12 | 2.22 | 2.22 | -6.33% | 1,101,101 |
| Jan 22, 2026 | 2.08 | 2.49 | 2.08 | 2.37 | 2.37 | 13.94% | 202,591 |
| Jan 21, 2026 | 2.16 | 2.20 | 1.97 | 2.08 | 2.08 | -3.26% | 300,887 |
| Jan 20, 2026 | 2.18 | 2.24 | 2.12 | 2.15 | 2.15 | -2.71% | 166,464 |
| Jan 16, 2026 | 2.39 | 2.53 | 2.20 | 2.21 | 2.21 | -7.53% | 183,107 |
| Jan 15, 2026 | 2.83 | 2.88 | 2.31 | 2.39 | 2.39 | -15.55% | 320,802 |
| Jan 14, 2026 | 3.16 | 3.20 | 2.76 | 2.83 | 2.83 | -9.00% | 255,342 |
| Jan 13, 2026 | 2.99 | 3.11 | 2.84 | 3.11 | 3.11 | 7.99% | 433,328 |
| Jan 12, 2026 | 2.78 | 3.06 | 2.72 | 2.88 | 2.88 | 4.35% | 278,074 |
| Jan 9, 2026 | 2.73 | 2.84 | 2.49 | 2.76 | 2.76 | 18.97% | 756,541 |
| Jan 8, 2026 | 2.26 | 2.32 | 2.22 | 2.32 | 2.32 | 3.11% | 22,574 |
| Jan 7, 2026 | 2.24 | 2.30 | 2.12 | 2.25 | 2.25 | 6.13% | 58,272 |
| Jan 6, 2026 | 2.46 | 2.48 | 2.10 | 2.12 | 2.12 | -11.67% | 159,822 |
| Jan 5, 2026 | 2.14 | 2.46 | 2.05 | 2.40 | 2.40 | 7.62% | 383,236 |
| Jan 2, 2026 | 2.07 | 2.39 | 2.01 | 2.23 | 2.23 | 7.73% | 199,939 |
| Dec 31, 2025 | 1.94 | 2.08 | 1.94 | 2.07 | 2.07 | 6.70% | 37,166 |
| Dec 30, 2025 | 1.94 | 2.00 | 1.94 | 1.94 | 1.94 | 1.57% | 48,044 |
| Dec 29, 2025 | 1.97 | 2.01 | 1.90 | 1.91 | 1.91 | -4.02% | 67,594 |
| Dec 26, 2025 | 2.05 | 2.13 | 1.97 | 1.99 | 1.99 | -1.97% | 60,581 |
| Dec 24, 2025 | 2.04 | 2.13 | 2.01 | 2.03 | 2.03 | -1.46% | 21,415 |
| Dec 23, 2025 | 2.08 | 2.12 | 2.01 | 2.06 | 2.06 | -1.90% | 34,077 |
| Dec 22, 2025 | 2.07 | 2.17 | 2.05 | 2.10 | 2.10 | 3.45% | 59,040 |
| Dec 19, 2025 | 1.93 | 2.09 | 1.90 | 2.03 | 2.03 | 8.56% | 102,505 |
| Dec 18, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | 2.19% | 20,018 |
| Dec 17, 2025 | 1.93 | 1.95 | 1.78 | 1.83 | 1.83 | -2.66% | 48,751 |
| Dec 16, 2025 | 1.90 | 1.94 | 1.75 | 1.88 | 1.88 | -0.53% | 76,359 |
| Dec 15, 2025 | 2.00 | 2.02 | 1.85 | 1.89 | 1.89 | -8.25% | 53,495 |
| Dec 12, 2025 | 2.14 | 2.14 | 1.92 | 2.06 | 2.06 | -4.63% | 179,370 |
| Dec 11, 2025 | 2.04 | 2.40 | 2.02 | 2.16 | 2.16 | 6.93% | 897,360 |
| Dec 10, 2025 | 1.98 | 2.07 | 1.92 | 2.02 | 2.02 | 2.54% | 54,587 |
| Dec 9, 2025 | 1.96 | 2.02 | 1.92 | 1.97 | 1.97 | 3.14% | 47,683 |
| Dec 8, 2025 | 1.96 | 2.00 | 1.90 | 1.91 | 1.91 | - | 56,325 |
| Dec 5, 2025 | 2.03 | 2.10 | 1.91 | 1.91 | 1.91 | -4.98% | 70,846 |
| Dec 4, 2025 | 1.75 | 2.16 | 1.75 | 2.01 | 2.01 | 17.20% | 203,301 |
| Dec 3, 2025 | 1.95 | 1.95 | 1.71 | 1.72 | 1.72 | -5.77% | 234,780 |
| Dec 2, 2025 | 1.88 | 1.90 | 1.74 | 1.82 | 1.82 | -2.15% | 365,423 |
| Dec 1, 2025 | 1.95 | 2.04 | 1.82 | 1.86 | 1.86 | -5.10% | 93,239 |
| Nov 28, 2025 | 2.00 | 2.09 | 1.95 | 1.96 | 1.96 | 0.51% | 62,518 |
| Nov 26, 2025 | 2.03 | 2.09 | 1.94 | 1.95 | 1.95 | -2.21% | 186,547 |
| Nov 25, 2025 | 2.05 | 2.12 | 1.96 | 1.99 | 1.99 | -4.13% | 160,669 |
| Nov 24, 2025 | 2.12 | 2.23 | 2.04 | 2.08 | 2.08 | -1.89% | 86,911 |
| Nov 21, 2025 | 1.90 | 2.54 | 1.90 | 2.12 | 2.12 | 10.99% | 309,522 |
| Nov 20, 2025 | 2.03 | 2.13 | 1.91 | 1.91 | 1.91 | -5.45% | 146,085 |
| Nov 19, 2025 | 2.11 | 2.18 | 2.02 | 2.02 | 2.02 | -5.16% | 130,630 |
| Nov 18, 2025 | 2.11 | 2.23 | 2.11 | 2.13 | 2.13 | -0.70% | 101,469 |