Skip to main content
OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.115
+0.015 (1.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

OKYO Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.111.151.101.121.122.29%109,161
Feb 20, 20251.091.111.071.091.091.40%84,567
Feb 19, 20251.111.111.071.081.08-1.38%36,833
Feb 18, 20251.071.131.071.091.09-0.46%54,979
Feb 14, 20251.081.111.061.101.102.82%79,413
Feb 13, 20251.081.101.061.071.07-2.29%73,315
Feb 12, 20251.081.101.081.091.09-46,838
Feb 11, 20251.071.121.011.091.09-0.91%104,527
Feb 10, 20251.111.151.101.101.10-1.79%60,595
Feb 7, 20251.181.181.101.121.12-1.41%49,084
Feb 6, 20251.101.151.101.141.14-1.22%18,679
Feb 5, 20251.071.181.071.151.151.77%75,766
Feb 4, 20251.041.131.021.131.136.60%80,489
Feb 3, 20251.031.081.021.061.06-60,113
Jan 31, 20251.151.151.051.061.06-3.64%112,432
Jan 30, 20251.051.160.901.101.102.80%310,256
Jan 29, 20251.191.481.071.071.073.28%4,012,665
Jan 28, 20251.021.061.021.041.040.10%37,542
Jan 27, 20251.041.061.021.041.04-1.43%43,278
Jan 24, 20251.051.071.031.051.051.45%19,645
Jan 23, 20251.061.101.031.041.04-0.10%46,455
Jan 22, 20251.141.141.031.041.04-0.38%47,130
Jan 21, 20251.031.151.031.041.04-60,791
Jan 17, 20251.031.061.021.041.04-0.48%64,318
Jan 16, 20251.021.051.021.051.053.47%34,354
Jan 15, 20251.031.061.011.011.01-2.13%48,490
Jan 14, 20251.031.101.011.031.030.19%36,759
Jan 13, 20251.131.171.001.031.03-8.85%105,284
Jan 10, 20251.301.311.111.131.13-12.06%194,446
Jan 8, 20251.201.351.151.291.299.92%1,010,022
Jan 7, 20251.151.171.111.171.174.37%13,300
Jan 6, 20251.101.181.101.121.120.90%15,660
Jan 3, 20251.131.141.101.111.11-1.77%9,634
Jan 2, 20251.191.191.131.131.13-1.74%11,653
Dec 31, 20241.151.181.111.151.15-2.54%51,573
Dec 30, 20241.161.221.101.181.181.72%77,758
Dec 27, 20241.031.161.031.161.168.41%109,460
Dec 26, 20241.081.091.051.071.070.47%6,051
Dec 24, 20241.041.091.041.071.070.47%6,978
Dec 23, 20241.041.071.041.061.06-12,748
Dec 20, 20241.061.091.041.061.06-2.75%30,536
Dec 19, 20241.051.111.051.091.091.87%22,552
Dec 18, 20241.051.111.051.071.07-1.83%13,548
Dec 17, 20241.091.121.041.091.094.81%12,300
Dec 16, 20241.051.131.021.041.04-1.89%54,303
Dec 13, 20241.071.071.051.061.06-4,521
Dec 12, 20241.061.071.051.061.06-0.93%7,426
Dec 11, 20241.051.101.051.071.07-17,147
Dec 10, 20241.061.101.031.071.07-23,257
Dec 9, 20241.051.071.021.071.072.88%32,883
Dec 6, 20241.011.041.011.041.042.77%5,002
Dec 5, 20241.011.031.011.011.010.10%29,479
Dec 4, 20241.041.041.011.011.010.10%6,780
Dec 3, 20241.031.041.011.011.01-2.88%28,352
Dec 2, 20241.031.061.021.041.041.86%17,868
Nov 29, 20241.041.061.021.021.02-1.83%13,772
Nov 27, 20241.091.091.031.041.04-0.95%12,750
Nov 26, 20241.051.101.041.051.05-23,925
Nov 25, 20241.061.101.041.051.05-28,583
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