OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.540
+0.100 (6.94%)
Jul 22, 2026, 11:43 AM EDT - Market open
OKYO Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.45 | 1.45 | 1.43 | 1.47 | - | 2.08% | 9,814 |
| Jul 21, 2026 | 1.40 | 1.49 | 1.38 | 1.44 | 1.44 | 5.11% | 184,338 |
| Jul 20, 2026 | 1.44 | 1.47 | 1.36 | 1.37 | 1.37 | -4.20% | 424,540 |
| 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% | 205,629 |
| Jul 15, 2026 | 1.59 | 1.59 | 1.45 | 1.49 | 1.49 | -5.70% | 547,051 |
| Jul 14, 2026 | 1.56 | 1.60 | 1.53 | 1.58 | 1.58 | 1.94% | 35,180 |
| Jul 13, 2026 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -8.28% | 201,033 |
| Jul 10, 2026 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 67,594 |
| Jul 9, 2026 | 1.68 | 1.69 | 1.63 | 1.68 | 1.68 | 1.20% | 77,254 |
| Jul 8, 2026 | 1.67 | 1.85 | 1.63 | 1.66 | 1.66 | -5.14% | 687,301 |
| Jul 7, 2026 | 1.59 | 1.75 | 1.58 | 1.75 | 1.75 | 8.70% | 111,978 |
| 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% | 125,850 |
| Jul 1, 2026 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | - | 40,528 |
| 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% | 47,250 |
| Jun 25, 2026 | 1.55 | 1.61 | 1.53 | 1.54 | 1.54 | -0.65% | 87,186 |
| Jun 24, 2026 | 1.58 | 1.65 | 1.55 | 1.55 | 1.55 | -1.90% | 57,352 |
| Jun 23, 2026 | 1.54 | 1.64 | 1.54 | 1.58 | 1.58 | 0.64% | 69,466 |
| Jun 22, 2026 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | -1.26% | 53,776 |
| Jun 18, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 65,086 |
| Jun 17, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 4.67% | 75,475 |
| Jun 16, 2026 | 1.57 | 1.57 | 1.45 | 1.50 | 1.50 | -1.32% | 47,459 |
| Jun 15, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | - | 79,788 |
| Jun 12, 2026 | 1.56 | 1.56 | 1.42 | 1.52 | 1.52 | -1.94% | 157,151 |
| Jun 11, 2026 | 1.50 | 1.59 | 1.45 | 1.55 | 1.55 | 4.03% | 54,999 |
| Jun 10, 2026 | 1.57 | 1.60 | 1.46 | 1.49 | 1.49 | -3.25% | 76,748 |
| Jun 9, 2026 | 1.59 | 1.63 | 1.54 | 1.54 | 1.54 | -3.14% | 41,535 |
| 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% | 70,055 |
| Jun 4, 2026 | 1.69 | 1.75 | 1.65 | 1.68 | 1.68 | 1.20% | 58,586 |
| 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% | 54,079 |
| Jun 1, 2026 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | -0.29% | 46,588 |
| 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% | 54,167 |
| May 27, 2026 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 28,672 |
| May 26, 2026 | 1.63 | 1.73 | 1.58 | 1.71 | 1.71 | 4.91% | 125,365 |
| May 22, 2026 | 1.63 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 49,319 |
| 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 | - | 32,077 |
| 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% | 70,481 |
| 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 |