OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.580
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.550
-0.030 (-1.90%)
After-hours: Apr 28, 2026, 4:55 PM EDT
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.60 | 1.67 | 1.55 | 1.58 | 1.58 | - | 42,077 |
| Apr 27, 2026 | 1.64 | 1.67 | 1.58 | 1.58 | 1.58 | -1.86% | 52,475 |
| Apr 24, 2026 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 31,076 |
| Apr 23, 2026 | 1.61 | 1.65 | 1.56 | 1.59 | 1.59 | -1.85% | 171,624 |
| Apr 22, 2026 | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | 4.52% | 22,983 |
| Apr 21, 2026 | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 38,806 |
| Apr 20, 2026 | 1.60 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 83,369 |
| Apr 17, 2026 | 1.59 | 1.70 | 1.57 | 1.66 | 1.66 | 4.40% | 79,103 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 55,031 |
| Apr 15, 2026 | 1.64 | 1.71 | 1.57 | 1.65 | 1.65 | 4.43% | 81,060 |
| Apr 14, 2026 | 1.53 | 1.67 | 1.51 | 1.58 | 1.58 | 3.27% | 265,746 |
| Apr 13, 2026 | 1.49 | 1.68 | 1.47 | 1.53 | 1.53 | 1.32% | 119,961 |
| Apr 10, 2026 | 1.64 | 1.67 | 1.50 | 1.51 | 1.51 | -4.43% | 177,323 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -0.63% | 82,371 |
| Apr 8, 2026 | 1.69 | 1.70 | 1.57 | 1.59 | 1.59 | -0.63% | 108,371 |
| Apr 7, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | 1.91% | 96,032 |
| Apr 6, 2026 | 1.59 | 1.68 | 1.57 | 1.57 | 1.57 | -6.55% | 46,215 |
| 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% | 108,386 |
| Mar 27, 2026 | 1.51 | 1.62 | 1.44 | 1.53 | 1.53 | -3.16% | 159,337 |
| Mar 26, 2026 | 1.60 | 1.65 | 1.53 | 1.58 | 1.58 | - | 34,689 |
| 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% | 93,316 |
| Mar 23, 2026 | 1.54 | 1.65 | 1.54 | 1.65 | 1.65 | 5.10% | 50,946 |
| 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 | - | 115,468 |
| Mar 18, 2026 | 1.58 | 1.64 | 1.50 | 1.62 | 1.62 | 1.25% | 161,940 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -4.76% | 182,515 |
| Mar 16, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 1.20% | 29,355 |
| Mar 13, 2026 | 1.69 | 1.72 | 1.61 | 1.66 | 1.66 | -2.35% | 32,046 |
| 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% | 175,053 |
| Mar 6, 2026 | 1.67 | 1.72 | 1.58 | 1.66 | 1.66 | -1.78% | 53,770 |
| Mar 5, 2026 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 85,264 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.60 | 1.66 | 1.66 | -2.35% | 247,226 |
| 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% | 315,071 |
| 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 |