OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.500
-0.040 (-2.60%)
Jun 10, 2026, 9:39 AM EDT - Market open
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.57 | 1.60 | 1.46 | 1.48 | - | -3.90% | 17,898 |
| Jun 9, 2026 | 1.59 | 1.63 | 1.54 | 1.54 | 1.54 | -3.14% | 41,285 |
| Jun 8, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 22,756 |
| Jun 5, 2026 | 1.66 | 1.72 | 1.60 | 1.62 | 1.62 | -3.57% | 69,354 |
| Jun 4, 2026 | 1.69 | 1.75 | 1.65 | 1.68 | 1.68 | 1.20% | 54,886 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 31,607 |
| Jun 2, 2026 | 1.73 | 1.76 | 1.66 | 1.70 | 1.70 | -0.58% | 51,857 |
| Jun 1, 2026 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | -0.29% | 46,228 |
| May 29, 2026 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | 0.29% | 27,402 |
| May 28, 2026 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | 1.18% | 54,166 |
| May 27, 2026 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 25,413 |
| May 26, 2026 | 1.63 | 1.73 | 1.58 | 1.71 | 1.71 | 4.91% | 125,287 |
| May 22, 2026 | 1.63 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 48,834 |
| May 21, 2026 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 15,241 |
| May 20, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 32,062 |
| May 19, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 36,777 |
| May 18, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 70,380 |
| May 15, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -2.48% | 71,061 |
| May 14, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | -0.62% | 35,222 |
| May 13, 2026 | 1.61 | 1.68 | 1.61 | 1.62 | 1.62 | - | 17,276 |
| May 12, 2026 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 51,333 |
| May 11, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 9,960 |
| May 8, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 44,566 |
| May 7, 2026 | 1.69 | 1.73 | 1.62 | 1.62 | 1.62 | -3.57% | 47,004 |
| May 6, 2026 | 1.64 | 1.73 | 1.64 | 1.68 | 1.68 | 5.00% | 155,505 |
| May 5, 2026 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -4.76% | 33,388 |
| May 4, 2026 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 29,070 |
| May 1, 2026 | 1.60 | 1.72 | 1.60 | 1.66 | 1.66 | 6.41% | 89,679 |
| Apr 30, 2026 | 1.55 | 1.61 | 1.52 | 1.56 | 1.56 | 2.63% | 23,051 |
| Apr 29, 2026 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 49,391 |
| 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 |