NASDAQ : OKYO
OKYO Pharma Limited — Price history
Healthcare · Biotechnology · United Kingdom
Last price 1.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 78.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OKYO Pharma Limited (OKYO) closed at 1.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.46 | 1.46 | 1.39 | 1.39 | 34,235 | -5.44% |
| 2026-10-30 | 1.46 | 1.49 | 1.4 | 1.47 | 107,513 | -2.00% |
| 2026-10-29 | 1.49 | 1.51 | 1.46 | 1.5 | 18,810 | +0.67% |
| 2026-10-28 | 1.49 | 1.535 | 1.4 | 1.49 | 24,652 | +0.00% |
| 2026-10-27 | 1.43 | 1.51 | 1.41 | 1.49 | 11,312 | +3.47% |
| 2026-10-26 | 1.4 | 1.44 | 1.39 | 1.44 | 16,655 | +2.86% |
| 2026-10-23 | 1.46 | 1.47 | 1.4 | 1.4 | 13,848 | -4.76% |
| 2026-10-22 | 1.5 | 1.5 | 1.38 | 1.47 | 72,478 | -4.55% |
| 2026-10-21 | 1.52 | 1.65 | 1.43 | 1.54 | 241,050 | +12.41% |
| 2026-10-20 | 1.41 | 1.42 | 1.37 | 1.37 | 50,683 | -2.14% |
| 2026-10-19 | 1.382 | 1.42 | 1.38 | 1.4 | 24,113 | -0.71% |
| 2026-10-16 | 1.43 | 1.43 | 1.4 | 1.41 | 25,641 | -1.40% |
| 2026-10-15 | 1.42 | 1.46 | 1.4 | 1.43 | 48,889 | +1.06% |
| 2026-10-14 | 1.45 | 1.45 | 1.38 | 1.415 | 18,474 | -1.57% |
| 2026-10-13 | 1.46 | 1.47 | 1.41 | 1.438 | 20,913 | -0.17% |
| 2026-10-12 | 1.46 | 1.49 | 1.4 | 1.44 | 70,368 | +1.41% |
| 2026-10-09 | 1.4 | 1.53 | 1.35 | 1.42 | 115,549 | +2.16% |
| 2026-10-08 | 1.43 | 1.46 | 1.35 | 1.39 | 27,557 | -1.42% |
| 2026-10-07 | 1.45 | 1.48 | 1.36 | 1.41 | 33,741 | -3.42% |
| 2026-10-06 | 1.48 | 1.49 | 1.46 | 1.46 | 30,470 | -0.68% |
| 2026-10-05 | 1.46 | 1.47 | 1.43 | 1.47 | 11,232 | +0.00% |
| 2026-10-02 | 1.33 | 1.47 | 1.33 | 1.47 | 82,519 | +9.70% |
| 2026-10-01 | 1.29 | 1.345 | 1.265 | 1.34 | 16,903 | +3.88% |
| 2026-09-30 | 1.34 | 1.36 | 1.29 | 1.29 | 6,039 | -5.15% |
| 2026-09-29 | 1.3 | 1.37 | 1.3 | 1.36 | 44,039 | -0.73% |
| 2026-09-28 | 1.355 | 1.39 | 1.31 | 1.37 | 141,722 | -0.72% |
| 2026-09-25 | 1.36 | 1.4 | 1.32 | 1.38 | 87,735 | +0.00% |
| 2026-09-24 | 1.33 | 1.39 | 1.3 | 1.38 | 87,147 | +4.55% |
| 2026-09-23 | 1.37 | 1.37 | 1.3 | 1.32 | 85,222 | -2.22% |
| 2026-09-22 | 1.34 | 1.38 | 1.31 | 1.35 | 98,709 | +1.50% |
| 2026-09-21 | 1.38 | 1.41 | 1.286 | 1.33 | 127,943 | -2.21% |
| 2026-09-18 | 1.32 | 1.44 | 1.32 | 1.36 | 22,107 | +3.03% |
| 2026-09-17 | 1.33 | 1.395 | 1.285 | 1.32 | 55,885 | -0.75% |
| 2026-09-16 | 1.36 | 1.42 | 1.28 | 1.33 | 85,985 | -0.75% |
| 2026-09-15 | 1.42 | 1.43 | 1.32 | 1.34 | 83,312 | -4.29% |
| 2026-09-14 | 1.38 | 1.455 | 1.35 | 1.4 | 133,798 | +0.00% |
| 2026-09-11 | 1.46 | 1.47 | 1.39 | 1.4 | 53,744 | -2.10% |
| 2026-09-10 | 1.4 | 1.47 | 1.4 | 1.43 | 145,854 | -1.38% |
| 2026-09-09 | 1.53 | 1.53 | 1.39 | 1.45 | 80,540 | -5.23% |
| 2026-09-08 | 1.56 | 1.59 | 1.395 | 1.53 | 275,712 | -2.55% |
| 2026-09-04 | 1.55 | 1.595 | 1.52 | 1.57 | 32,935 | +1.29% |
| 2026-09-03 | 1.62 | 1.62 | 1.521 | 1.55 | 9,331 | -4.32% |
| 2026-09-02 | 1.516 | 1.66 | 1.516 | 1.62 | 91,526 | +7.28% |
| 2026-09-01 | 1.52 | 1.55 | 1.51 | 1.51 | 22,267 | -0.66% |
| 2026-08-31 | 1.65 | 1.669 | 1.51 | 1.52 | 63,900 | -8.98% |
| 2026-08-28 | 1.599 | 1.67 | 1.48 | 1.67 | 135,402 | +7.74% |
| 2026-08-27 | 1.54 | 1.58 | 1.53 | 1.55 | 57,450 | +0.00% |
| 2026-08-26 | 1.55 | 1.58 | 1.53 | 1.55 | 6,380 | -0.64% |
| 2026-08-25 | 1.52 | 1.62 | 1.49 | 1.56 | 60,230 | +4.00% |
| 2026-08-24 | 1.55 | 1.56 | 1.49 | 1.5 | 38,552 | -2.60% |
| 2026-08-21 | 1.52 | 1.56 | 1.52 | 1.54 | 14,672 | +1.32% |
| 2026-08-20 | 1.51 | 1.548 | 1.48 | 1.52 | 10,909 | +0.66% |
| 2026-08-19 | 1.52 | 1.53 | 1.47 | 1.51 | 174,372 | +0.00% |
| 2026-08-18 | 1.5 | 1.55 | 1.5 | 1.51 | 47,021 | -0.66% |
| 2026-08-17 | 1.53 | 1.58 | 1.5 | 1.52 | 106,032 | +0.00% |
| 2026-08-14 | 1.52 | 1.585 | 1.49 | 1.52 | 65,045 | +0.66% |
| 2026-08-13 | 1.52 | 1.56 | 1.49 | 1.51 | 23,820 | +0.33% |
| 2026-08-12 | 1.56 | 1.6 | 1.49 | 1.505 | 14,486 | -0.99% |
| 2026-08-11 | 1.55 | 1.59 | 1.51 | 1.52 | 57,032 | -3.18% |
| 2026-08-10 | 1.55 | 1.63 | 1.515 | 1.57 | 191,083 | +5.37% |
| 2026-08-07 | 1.52 | 1.54 | 1.465 | 1.49 | 105,552 | -2.93% |
| 2026-08-06 | 1.58 | 1.58 | 1.51 | 1.535 | 109,498 | -2.23% |
| 2026-08-05 | 1.64 | 1.72 | 1.57 | 1.57 | 66,197 | -4.27% |
| 2026-08-04 | 1.69 | 1.73 | 1.64 | 1.64 | 48,116 | -1.80% |
| 2026-08-03 | 1.69 | 1.69 | 1.65 | 1.67 | 18,158 | -0.60% |
| 2026-07-31 | 1.64 | 1.69 | 1.64 | 1.68 | 25,814 | +1.20% |
| 2026-07-30 | 1.63 | 1.69 | 1.6 | 1.66 | 35,719 | +1.22% |
| 2026-07-29 | 1.7 | 1.75 | 1.6 | 1.64 | 124,999 | +0.00% |
| 2026-07-28 | 1.65 | 1.67 | 1.59 | 1.64 | 84,920 | +0.00% |
| 2026-07-27 | 1.55 | 1.65 | 1.485 | 1.64 | 131,540 | +5.81% |
| 2026-07-24 | 1.48 | 1.55 | 1.45 | 1.55 | 45,739 | +4.73% |
| 2026-07-23 | 1.51 | 1.51 | 1.45 | 1.48 | 253,762 | -2.63% |
| 2026-07-22 | 1.45 | 1.57 | 1.425 | 1.52 | 209,601 | +5.56% |
| 2026-07-21 | 1.4 | 1.49 | 1.38 | 1.44 | 184,438 | +5.11% |
| 2026-07-20 | 1.44 | 1.47 | 1.36 | 1.37 | 424,643 | -4.20% |
| 2026-07-17 | 1.42 | 1.481 | 1.35 | 1.43 | 28,693 | +3.62% |
| 2026-07-16 | 1.5 | 1.5 | 1.34 | 1.38 | 207,437 | -7.38% |
| 2026-07-15 | 1.59 | 1.59 | 1.45 | 1.49 | 547,835 | -5.70% |
| 2026-07-14 | 1.56 | 1.6 | 1.53 | 1.58 | 35,191 | +1.94% |
| 2026-07-13 | 1.67 | 1.67 | 1.55 | 1.55 | 201,273 | -8.28% |
| 2026-07-10 | 1.7 | 1.729 | 1.65 | 1.69 | 78,318 | +0.60% |
| 2026-07-09 | 1.68 | 1.69 | 1.63 | 1.68 | 78,895 | +1.20% |
| 2026-07-08 | 1.67 | 1.85 | 1.63 | 1.66 | 690,576 | -5.14% |
| 2026-07-07 | 1.59 | 1.75 | 1.575 | 1.75 | 119,662 | +8.70% |
| 2026-07-06 | 1.57 | 1.622 | 1.57 | 1.61 | 7,260 | +2.55% |
| 2026-07-02 | 1.48 | 1.601 | 1.48 | 1.57 | 125,943 | +4.67% |
| 2026-07-01 | 1.48 | 1.54 | 1.47 | 1.5 | 41,111 | +0.00% |
| 2026-06-30 | 1.51 | 1.57 | 1.46 | 1.5 | 112,473 | -1.32% |
| 2026-06-29 | 1.51 | 1.57 | 1.51 | 1.52 | 34,368 | -1.94% |
| 2026-06-26 | 1.54 | 1.588 | 1.54 | 1.55 | 47,252 | +0.65% |
| 2026-06-25 | 1.55 | 1.61 | 1.53 | 1.54 | 87,187 | -0.65% |
| 2026-06-24 | 1.58 | 1.65 | 1.55 | 1.55 | 59,552 | -1.90% |
| 2026-06-23 | 1.54 | 1.64 | 1.54 | 1.58 | 69,470 | +0.64% |
| 2026-06-22 | 1.57 | 1.596 | 1.54 | 1.57 | 53,776 | -1.26% |
| 2026-06-18 | 1.57 | 1.6 | 1.564 | 1.59 | 65,086 | +1.27% |
| 2026-06-17 | 1.5 | 1.6 | 1.5 | 1.57 | 75,475 | +4.67% |
| 2026-06-16 | 1.57 | 1.57 | 1.45 | 1.5 | 47,459 | -1.32% |
| 2026-06-15 | 1.52 | 1.55 | 1.47 | 1.52 | 79,788 | +0.00% |
| 2026-06-12 | 1.56 | 1.56 | 1.42 | 1.52 | 157,151 | -1.94% |
| 2026-06-11 | 1.5 | 1.59 | 1.45 | 1.55 | 54,999 | +4.03% |
| 2026-06-10 | 1.57 | 1.6 | 1.46 | 1.49 | 76,748 | -3.25% |
| 2026-06-09 | 1.59 | 1.63 | 1.54 | 1.54 | 41,535 | -3.14% |
| 2026-06-08 | 1.61 | 1.61 | 1.59 | 1.59 | 22,756 | -1.85% |
| 2026-06-05 | 1.66 | 1.724 | 1.6 | 1.62 | 70,055 | -3.57% |
| 2026-06-04 | 1.69 | 1.75 | 1.65 | 1.68 | 58,586 | +1.20% |
| 2026-06-03 | 1.74 | 1.74 | 1.66 | 1.66 | 31,607 | -2.35% |
| 2026-06-02 | 1.73 | 1.76 | 1.66 | 1.7 | 54,079 | -0.58% |
| 2026-06-01 | 1.66 | 1.75 | 1.66 | 1.71 | 46,588 | -0.29% |
| 2026-05-29 | 1.75 | 1.75 | 1.673 | 1.715 | 27,402 | +0.29% |
| 2026-05-28 | 1.67 | 1.75 | 1.67 | 1.71 | 54,167 | +1.18% |
| 2026-05-27 | 1.72 | 1.75 | 1.67 | 1.69 | 28,672 | -1.17% |
| 2026-05-26 | 1.63 | 1.73 | 1.58 | 1.71 | 125,365 | +4.91% |
| 2026-05-22 | 1.63 | 1.699 | 1.63 | 1.63 | 49,319 | -2.98% |
| 2026-05-21 | 1.61 | 1.68 | 1.6 | 1.68 | 15,241 | +5.00% |
| 2026-05-20 | 1.6 | 1.62 | 1.58 | 1.6 | 32,077 | +0.00% |
| 2026-05-19 | 1.57 | 1.61 | 1.57 | 1.6 | 36,777 | +0.63% |
| 2026-05-18 | 1.55 | 1.6 | 1.55 | 1.59 | 70,481 | +1.27% |
| 2026-05-15 | 1.58 | 1.6 | 1.55 | 1.57 | 71,061 | -2.48% |
| 2026-05-14 | 1.6 | 1.61 | 1.56 | 1.61 | 35,222 | -0.62% |
| 2026-05-13 | 1.61 | 1.677 | 1.61 | 1.62 | 17,276 | +0.00% |