OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.520
-0.150 (-8.98%)
At close: Aug 31, 2026, 4:00 PM EDT
1.510
-0.010 (-0.66%)
After-hours: Aug 31, 2026, 7:30 PM EDT
OKYO Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.65 | 1.67 | 1.51 | 1.52 | 1.52 | -8.98% | 63,899 |
| Aug 28, 2026 | 1.60 | 1.67 | 1.48 | 1.67 | 1.67 | 7.74% | 135,390 |
| Aug 27, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | - | 57,273 |
| Aug 26, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 6,369 |
| Aug 25, 2026 | 1.52 | 1.62 | 1.49 | 1.56 | 1.56 | 4.00% | 60,228 |
| Aug 24, 2026 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -2.60% | 38,352 |
| Aug 21, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 14,671 |
| Aug 20, 2026 | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 10,908 |
| Aug 19, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | - | 174,372 |
| Aug 18, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 47,021 |
| Aug 17, 2026 | 1.53 | 1.58 | 1.50 | 1.52 | 1.52 | - | 106,032 |
| Aug 14, 2026 | 1.52 | 1.59 | 1.49 | 1.52 | 1.52 | 0.66% | 65,018 |
| Aug 13, 2026 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | 0.33% | 23,820 |
| Aug 12, 2026 | 1.56 | 1.60 | 1.49 | 1.51 | 1.51 | -0.99% | 14,486 |
| Aug 11, 2026 | 1.55 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 57,032 |
| Aug 10, 2026 | 1.55 | 1.63 | 1.52 | 1.57 | 1.57 | 5.37% | 191,083 |
| Aug 7, 2026 | 1.52 | 1.54 | 1.47 | 1.49 | 1.49 | -2.93% | 105,552 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -2.23% | 109,498 |
| Aug 5, 2026 | 1.64 | 1.72 | 1.57 | 1.57 | 1.57 | -4.27% | 66,197 |
| Aug 4, 2026 | 1.69 | 1.73 | 1.64 | 1.64 | 1.64 | -1.80% | 48,116 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 18,158 |
| Jul 31, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 1.20% | 25,814 |
| Jul 30, 2026 | 1.63 | 1.69 | 1.60 | 1.66 | 1.66 | 1.22% | 35,719 |
| Jul 29, 2026 | 1.70 | 1.75 | 1.60 | 1.64 | 1.64 | - | 124,999 |
| Jul 28, 2026 | 1.65 | 1.67 | 1.59 | 1.64 | 1.64 | - | 84,920 |
| Jul 27, 2026 | 1.55 | 1.65 | 1.49 | 1.64 | 1.64 | 5.81% | 131,540 |
| Jul 24, 2026 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 4.73% | 45,739 |
| Jul 23, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -2.63% | 253,762 |
| Jul 22, 2026 | 1.45 | 1.57 | 1.43 | 1.52 | 1.52 | 5.56% | 209,601 |
| Jul 21, 2026 | 1.40 | 1.49 | 1.38 | 1.44 | 1.44 | 5.11% | 184,438 |
| Jul 20, 2026 | 1.44 | 1.47 | 1.36 | 1.37 | 1.37 | -4.20% | 424,643 |
| Jul 17, 2026 | 1.42 | 1.48 | 1.35 | 1.43 | 1.43 | 3.62% | 28,693 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.34 | 1.38 | 1.38 | -7.38% | 207,437 |
| Jul 15, 2026 | 1.59 | 1.59 | 1.45 | 1.49 | 1.49 | -5.70% | 547,835 |
| Jul 14, 2026 | 1.56 | 1.60 | 1.53 | 1.58 | 1.58 | 1.94% | 35,191 |
| Jul 13, 2026 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -8.28% | 201,273 |
| Jul 10, 2026 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 78,318 |
| Jul 9, 2026 | 1.68 | 1.69 | 1.63 | 1.68 | 1.68 | 1.20% | 78,895 |
| Jul 8, 2026 | 1.67 | 1.85 | 1.63 | 1.66 | 1.66 | -5.14% | 690,576 |
| Jul 7, 2026 | 1.59 | 1.75 | 1.58 | 1.75 | 1.75 | 8.70% | 119,662 |
| Jul 6, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 2.55% | 7,260 |
| Jul 2, 2026 | 1.48 | 1.60 | 1.48 | 1.57 | 1.57 | 4.67% | 125,943 |
| Jul 1, 2026 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | - | 41,111 |
| Jun 30, 2026 | 1.51 | 1.57 | 1.46 | 1.50 | 1.50 | -1.32% | 112,473 |
| Jun 29, 2026 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 34,368 |
| Jun 26, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | 0.65% | 47,252 |
| Jun 25, 2026 | 1.55 | 1.61 | 1.53 | 1.54 | 1.54 | -0.65% | 87,187 |
| Jun 24, 2026 | 1.58 | 1.65 | 1.55 | 1.55 | 1.55 | -1.90% | 59,552 |
| Jun 23, 2026 | 1.54 | 1.64 | 1.54 | 1.58 | 1.58 | 0.64% | 69,470 |
| Jun 22, 2026 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | -1.26% | 53,776 |