OKYO Pharma Stock Price History
NASDAQ: OKYOHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.42+0.03 (+2.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OKYO price history at a glance
The price history for OKYO Pharma (OKYO) on this page begins on May 16, 2022, when the stock closed at $3.00; it most recently closed at $1.42 on October 5, 2026. The highest price in this record is $7.00, reached on February 13, 2023; the latest close is 79.7% below that peak. Across the 3 complete calendar years in the table, OKYO finished higher in 1 and lower in 2. Its best year was 2025 (+100.9%) and its worst was 2024 (-37.3%).
Over roughly 4 years the share price changed -52.7%, a -15.7% compound annual price return (excluding dividends). In the last 12 months alone, OKYO has lost 32.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $7.00
- Date of high
- Feb 13, 2023
- Low since 2022
- $0.808
- Date of low
- Aug 5, 2024
- 52-week high
- $3.20
- 52-week low
- $1.27
- IPO year
- 2022
- Last close
- $1.42
OKYO returns
1 week
-3.40%
1 month
-2.07%
3 months
-15.98%
6 months
-5.96%
Year to date
-31.40%
1 year
-32.38%
3 years
-15.48%
OKYO price return, excluding dividends.
OKYO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.42 | -36.32% |
| 2025 | 2.23 | +100.90% |
| 2024 | 1.11 | -37.29% |
| 2023 | 1.77 | -7.33% |
| 2022* | 1.91 | -36.33% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
OKYO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.40 | 1.53 | 1.35 | 1.42 | +2.16% | |
| 1.43 | 1.46 | 1.35 | 1.39 | -1.42% | |
| 1.45 | 1.48 | 1.36 | 1.41 | -3.42% | |
| 1.48 | 1.49 | 1.46 | 1.46 | -0.68% | |
| 1.46 | 1.47 | 1.43 | 1.47 | 0.00% | |
| 1.33 | 1.47 | 1.33 | 1.47 | +9.70% | |
| 1.29 | 1.35 | 1.27 | 1.34 | +3.88% | |
| 1.34 | 1.36 | 1.29 | 1.29 | -5.15% | |
| 1.30 | 1.37 | 1.30 | 1.36 | -0.73% | |
| 1.36 | 1.39 | 1.31 | 1.37 | -0.72% | |
| 1.36 | 1.40 | 1.32 | 1.38 | 0.00% | |
| 1.33 | 1.39 | 1.30 | 1.38 | +4.55% | |
| 1.37 | 1.37 | 1.30 | 1.32 | -2.22% | |
| 1.34 | 1.38 | 1.31 | 1.35 | +1.50% | |
| 1.38 | 1.41 | 1.29 | 1.33 | -2.21% | |
| 1.32 | 1.44 | 1.32 | 1.36 | +3.03% | |
| 1.33 | 1.40 | 1.29 | 1.32 | -0.75% | |
| 1.36 | 1.42 | 1.28 | 1.33 | -0.75% | |
| 1.42 | 1.43 | 1.32 | 1.34 | -4.29% | |
| 1.38 | 1.46 | 1.35 | 1.40 | 0.00% | |
| 1.46 | 1.47 | 1.39 | 1.40 | -2.10% | |
| 1.40 | 1.47 | 1.40 | 1.43 | -1.38% | |
| 1.53 | 1.53 | 1.39 | 1.45 | -5.23% | |
| 1.56 | 1.59 | 1.40 | 1.53 | -2.55% | |
| 1.55 | 1.60 | 1.52 | 1.57 | +1.29% | |
| 1.62 | 1.62 | 1.52 | 1.55 | -4.32% | |
| 1.52 | 1.66 | 1.52 | 1.62 | +7.28% | |
| 1.52 | 1.55 | 1.51 | 1.51 | -0.66% | |
| 1.65 | 1.67 | 1.51 | 1.52 | -8.98% | |
| 1.60 | 1.67 | 1.48 | 1.67 | +7.74% | |
| 1.54 | 1.58 | 1.53 | 1.55 | 0.00% | |
| 1.55 | 1.58 | 1.53 | 1.55 | -0.64% | |
| 1.52 | 1.62 | 1.49 | 1.56 | +4.00% | |
| 1.55 | 1.56 | 1.49 | 1.50 | -2.60% | |
| 1.52 | 1.56 | 1.52 | 1.54 | +1.32% | |
| 1.51 | 1.55 | 1.48 | 1.52 | +0.66% | |
| 1.52 | 1.53 | 1.47 | 1.51 | 0.00% | |
| 1.50 | 1.55 | 1.50 | 1.51 | -0.66% | |
| 1.53 | 1.58 | 1.50 | 1.52 | 0.00% | |
| 1.52 | 1.59 | 1.49 | 1.52 | +0.66% | |
| 1.52 | 1.56 | 1.49 | 1.51 | +0.33% | |
| 1.56 | 1.60 | 1.49 | 1.51 | -0.99% | |
| 1.55 | 1.59 | 1.51 | 1.52 | -3.18% | |
| 1.55 | 1.63 | 1.52 | 1.57 | +5.37% | |
| 1.52 | 1.54 | 1.47 | 1.49 | -2.93% | |
| 1.58 | 1.58 | 1.51 | 1.54 | -2.23% | |
| 1.64 | 1.72 | 1.57 | 1.57 | -4.27% | |
| 1.69 | 1.73 | 1.64 | 1.64 | -1.80% | |
| 1.69 | 1.69 | 1.65 | 1.67 | -0.60% | |
| 1.64 | 1.69 | 1.64 | 1.68 | +1.20% | |
| 1.63 | 1.69 | 1.60 | 1.66 | +1.22% | |
| 1.70 | 1.75 | 1.60 | 1.64 | 0.00% | |
| 1.65 | 1.67 | 1.59 | 1.64 | 0.00% | |
| 1.55 | 1.65 | 1.49 | 1.64 | +5.81% | |
| 1.48 | 1.55 | 1.45 | 1.55 | +4.73% | |
| 1.51 | 1.51 | 1.45 | 1.48 | -2.63% | |
| 1.45 | 1.57 | 1.43 | 1.52 | +5.56% | |
| 1.40 | 1.49 | 1.38 | 1.44 | +5.11% | |
| 1.44 | 1.47 | 1.36 | 1.37 | -4.20% | |
| 1.42 | 1.48 | 1.35 | 1.43 | +3.62% | |
| 1.50 | 1.50 | 1.34 | 1.38 | -7.38% | |
| 1.59 | 1.59 | 1.45 | 1.49 | -5.70% | |
| 1.56 | 1.60 | 1.53 | 1.58 | +1.94% | |
| 1.67 | 1.67 | 1.55 | 1.55 | -8.28% | |
| 1.70 | 1.73 | 1.65 | 1.69 | +0.60% | |
| 1.68 | 1.69 | 1.63 | 1.68 | +1.20% | |
| 1.67 | 1.85 | 1.63 | 1.66 | -5.14% | |
| 1.59 | 1.75 | 1.58 | 1.75 | +8.70% | |
| 1.57 | 1.62 | 1.57 | 1.61 | +2.55% | |
| 1.48 | 1.60 | 1.48 | 1.57 | +4.67% | |
| 1.48 | 1.54 | 1.47 | 1.50 | 0.00% | |
| 1.51 | 1.57 | 1.46 | 1.50 | -1.32% | |
| 1.51 | 1.57 | 1.51 | 1.52 | -1.94% | |
| 1.54 | 1.59 | 1.54 | 1.55 | +0.65% | |
| 1.55 | 1.61 | 1.53 | 1.54 | -0.65% | |
| 1.58 | 1.65 | 1.55 | 1.55 | -1.90% | |
| 1.54 | 1.64 | 1.54 | 1.58 | +0.64% | |
| 1.57 | 1.60 | 1.54 | 1.57 | -1.26% | |
| 1.57 | 1.60 | 1.56 | 1.59 | +1.27% | |
| 1.50 | 1.60 | 1.50 | 1.57 | +4.67% | |
| 1.57 | 1.57 | 1.45 | 1.50 | -1.32% | |
| 1.52 | 1.55 | 1.47 | 1.52 | 0.00% | |
| 1.56 | 1.56 | 1.42 | 1.52 | -1.94% | |
| 1.50 | 1.59 | 1.45 | 1.55 | +4.03% | |
| 1.57 | 1.60 | 1.46 | 1.49 | -3.25% | |
| 1.59 | 1.63 | 1.54 | 1.54 | -3.14% | |
| 1.61 | 1.61 | 1.59 | 1.59 | -1.85% | |
| 1.66 | 1.72 | 1.60 | 1.62 | -3.57% | |
| 1.69 | 1.75 | 1.65 | 1.68 | +1.20% | |
| 1.74 | 1.74 | 1.66 | 1.66 | -2.35% | |
| 1.73 | 1.76 | 1.66 | 1.70 | -0.58% | |
| 1.66 | 1.75 | 1.66 | 1.71 | -0.29% | |
| 1.75 | 1.75 | 1.67 | 1.72 | +0.29% | |
| 1.67 | 1.75 | 1.67 | 1.71 | +1.18% | |
| 1.72 | 1.75 | 1.67 | 1.69 | -1.17% | |
| 1.63 | 1.73 | 1.58 | 1.71 | +4.91% | |
| 1.63 | 1.70 | 1.63 | 1.63 | -2.98% | |
| 1.61 | 1.68 | 1.60 | 1.68 | +5.00% | |
| 1.60 | 1.62 | 1.58 | 1.60 | 0.00% | |
| 1.57 | 1.61 | 1.57 | 1.60 | +0.63% | |
| 1.55 | 1.60 | 1.55 | 1.59 | +1.27% | |
| 1.58 | 1.60 | 1.55 | 1.57 | -2.48% | |
| 1.60 | 1.61 | 1.56 | 1.61 | -0.62% | |
| 1.61 | 1.68 | 1.61 | 1.62 | 0.00% | |
| 1.64 | 1.65 | 1.60 | 1.62 | -1.82% | |
| 1.63 | 1.67 | 1.63 | 1.65 | +1.23% | |
| 1.63 | 1.65 | 1.61 | 1.63 | +0.62% | |
| 1.69 | 1.73 | 1.62 | 1.62 | -3.57% | |
| 1.64 | 1.73 | 1.64 | 1.68 | +5.00% | |
| 1.62 | 1.65 | 1.59 | 1.60 | -4.76% | |
| 1.66 | 1.72 | 1.65 | 1.68 | +1.20% | |
| 1.60 | 1.72 | 1.60 | 1.66 | +6.41% | |
| 1.55 | 1.61 | 1.52 | 1.56 | +2.63% | |
| 1.62 | 1.62 | 1.52 | 1.52 | -3.80% | |
| 1.60 | 1.67 | 1.55 | 1.58 | 0.00% | |
| 1.64 | 1.67 | 1.58 | 1.58 | -1.86% | |
| 1.57 | 1.64 | 1.57 | 1.61 | +1.26% | |
| 1.61 | 1.65 | 1.56 | 1.59 | -1.85% | |
| 1.58 | 1.64 | 1.56 | 1.62 | +4.52% | |
| 1.59 | 1.63 | 1.55 | 1.55 | -2.52% | |
| 1.60 | 1.66 | 1.58 | 1.59 | -4.22% | |
| 1.59 | 1.70 | 1.57 | 1.66 | +4.40% | |
| 1.65 | 1.65 | 1.59 | 1.59 | -3.64% | |
| 1.64 | 1.71 | 1.57 | 1.65 | +4.43% | |
| 1.53 | 1.67 | 1.51 | 1.58 | +3.27% | |
| 1.49 | 1.68 | 1.47 | 1.53 | +1.32% | |
| 1.64 | 1.67 | 1.50 | 1.51 | -4.43% | |
| 1.70 | 1.70 | 1.55 | 1.58 | -0.63% | |
| 1.69 | 1.70 | 1.57 | 1.59 | -0.63% | |
| 1.60 | 1.64 | 1.57 | 1.60 | +1.91% | |
| 1.59 | 1.68 | 1.57 | 1.57 | -6.55% | |
| 1.67 | 1.72 | 1.61 | 1.68 | +1.20% | |
| 1.56 | 1.68 | 1.56 | 1.66 | +3.11% | |
| 1.45 | 1.63 | 1.45 | 1.61 | +6.62% | |
| 1.49 | 1.62 | 1.44 | 1.51 | -1.31% | |
| 1.51 | 1.62 | 1.44 | 1.53 | -3.16% | |
| 1.60 | 1.65 | 1.53 | 1.58 | 0.00% | |
| 1.64 | 1.67 | 1.56 | 1.58 | -1.25% | |
| 1.63 | 1.66 | 1.51 | 1.60 | -3.03% | |
| 1.54 | 1.65 | 1.54 | 1.65 | +5.10% | |
| 1.62 | 1.73 | 1.53 | 1.57 | -3.09% | |
| 1.51 | 1.69 | 1.51 | 1.62 | 0.00% | |
| 1.58 | 1.64 | 1.50 | 1.62 | +1.25% | |
| 1.68 | 1.68 | 1.58 | 1.60 | -4.76% | |
| 1.64 | 1.71 | 1.64 | 1.68 | +1.20% | |
| 1.69 | 1.72 | 1.61 | 1.66 | -2.35% | |
| 1.70 | 1.72 | 1.62 | 1.70 | -0.58% | |
| 1.68 | 1.75 | 1.67 | 1.71 | +0.59% | |
| 1.74 | 1.74 | 1.64 | 1.70 | -0.58% | |
| 1.65 | 1.73 | 1.52 | 1.71 | +3.01% | |
| 1.67 | 1.72 | 1.58 | 1.66 | -1.78% | |
| 1.69 | 1.73 | 1.65 | 1.69 | +1.81% | |
| 1.70 | 1.72 | 1.60 | 1.66 | -2.35% | |
| 1.72 | 1.74 | 1.65 | 1.70 | -3.95% | |
| 1.67 | 1.79 | 1.65 | 1.77 | +3.51% | |
| 1.72 | 1.73 | 1.69 | 1.71 | -0.58% | |
| 1.69 | 1.75 | 1.68 | 1.72 | +1.18% | |
| 1.68 | 1.74 | 1.66 | 1.70 | +1.80% | |
| 1.68 | 1.72 | 1.52 | 1.67 | -1.76% | |
| 1.73 | 1.85 | 1.54 | 1.70 | 0.00% | |
| 1.82 | 1.85 | 1.70 | 1.70 | -3.41% | |
| 1.83 | 1.85 | 1.69 | 1.76 | -0.56% | |
| 1.77 | 1.84 | 1.72 | 1.77 | +1.14% | |
| 1.75 | 1.85 | 1.69 | 1.75 | 0.00% | |
| 1.85 | 1.85 | 1.55 | 1.75 | -19.35% | |
| 1.94 | 2.23 | 1.90 | 2.17 | +11.28% | |
| 2.11 | 2.11 | 1.86 | 1.95 | -6.70% | |
| 2.24 | 2.28 | 2.09 | 2.09 | +5.03% | |
| 1.87 | 2.08 | 1.86 | 1.99 | +3.65% | |
| 1.82 | 1.98 | 1.82 | 1.92 | +1.05% | |
| 1.93 | 2.00 | 1.86 | 1.90 | -3.06% | |
| 2.07 | 2.07 | 1.89 | 1.96 | -6.67% | |
| 2.10 | 2.17 | 1.95 | 2.10 | +0.48% | |
| 2.02 | 2.11 | 1.94 | 2.09 | +1.95% | |
| 2.07 | 2.19 | 2.00 | 2.05 | +0.49% | |
| 2.16 | 2.18 | 1.93 | 2.04 | -6.85% | |
| 2.23 | 2.48 | 2.12 | 2.19 | +2.82% | |
| 2.16 | 2.18 | 2.09 | 2.13 | -1.39% | |
| 2.22 | 2.23 | 2.09 | 2.16 | -2.70% | |
| 2.34 | 2.49 | 2.12 | 2.22 | -6.33% | |
| 2.08 | 2.49 | 2.08 | 2.37 | +13.94% | |
| 2.16 | 2.20 | 1.97 | 2.08 | -3.26% | |
| 2.18 | 2.24 | 2.12 | 2.15 | -2.71% | |
| 2.39 | 2.53 | 2.20 | 2.21 | -7.53% | |
| 2.83 | 2.88 | 2.31 | 2.39 | -15.55% | |
| 3.16 | 3.20 | 2.76 | 2.83 | -9.00% | |
| 2.99 | 3.11 | 2.84 | 3.11 | +7.99% | |
| 2.78 | 3.06 | 2.72 | 2.88 | +4.35% | |
| 2.73 | 2.84 | 2.49 | 2.76 | +18.97% | |
| 2.26 | 2.32 | 2.22 | 2.32 | +3.11% | |
| 2.24 | 2.30 | 2.12 | 2.25 | +6.13% | |
| 2.46 | 2.48 | 2.10 | 2.12 | -11.67% | |
| 2.14 | 2.46 | 2.05 | 2.40 | +7.62% | |
| 2.07 | 2.39 | 2.01 | 2.23 | +7.73% | |
| 1.94 | 2.08 | 1.94 | 2.07 | +6.70% | |
| 1.94 | 2.00 | 1.94 | 1.94 | +1.57% | |
| 1.97 | 2.01 | 1.90 | 1.91 | -4.02% | |
| 2.05 | 2.13 | 1.97 | 1.99 | -1.97% | |
| 2.04 | 2.13 | 2.01 | 2.03 | -1.46% | |
| 2.08 | 2.12 | 2.01 | 2.06 | -1.90% | |
| 2.07 | 2.17 | 2.05 | 2.10 | +3.45% | |
| 1.93 | 2.09 | 1.90 | 2.03 | +8.56% | |
| 1.83 | 1.92 | 1.83 | 1.87 | +2.19% | |
| 1.93 | 1.95 | 1.78 | 1.83 | -2.66% | |
| 1.90 | 1.94 | 1.75 | 1.88 | -0.53% | |
| 2.00 | 2.02 | 1.85 | 1.89 | -8.25% | |
| 2.14 | 2.14 | 1.92 | 2.06 | -4.63% | |
| 2.04 | 2.40 | 2.02 | 2.16 | +6.93% | |
| 1.98 | 2.07 | 1.92 | 2.02 | +2.54% | |
| 1.96 | 2.02 | 1.92 | 1.97 | +3.14% | |
| 1.96 | 2.00 | 1.90 | 1.91 | 0.00% | |
| 2.03 | 2.10 | 1.91 | 1.91 | -4.98% | |
| 1.75 | 2.16 | 1.75 | 2.01 | +17.20% | |
| 1.95 | 1.95 | 1.71 | 1.72 | -5.77% | |
| 1.88 | 1.90 | 1.74 | 1.82 | -2.15% | |
| 1.95 | 2.04 | 1.82 | 1.86 | -5.10% | |
| 2.00 | 2.09 | 1.95 | 1.96 | +0.51% | |
| 2.03 | 2.09 | 1.94 | 1.95 | -2.21% | |
| 2.05 | 2.12 | 1.96 | 1.99 | -4.13% | |
| 2.12 | 2.23 | 2.04 | 2.08 | -1.89% | |
| 1.90 | 2.54 | 1.90 | 2.12 | +10.99% | |
| 2.03 | 2.13 | 1.91 | 1.91 | -5.45% | |
| 2.11 | 2.18 | 2.02 | 2.02 | -5.16% | |
| 2.11 | 2.23 | 2.11 | 2.13 | -0.70% | |
| 2.21 | 2.29 | 2.11 | 2.15 | -4.41% | |
| 2.38 | 2.45 | 2.20 | 2.24 | -6.11% | |
| 2.60 | 2.65 | 2.38 | 2.39 | -8.08% | |
| 2.78 | 2.78 | 2.55 | 2.60 | -5.80% | |
| 2.69 | 2.93 | 2.59 | 2.76 | +2.60% | |
| 2.45 | 2.74 | 2.45 | 2.69 | +9.80% | |
| 2.55 | 2.61 | 2.33 | 2.45 | -6.84% | |
| 2.73 | 2.75 | 2.57 | 2.63 | -3.31% | |
| 2.56 | 2.77 | 2.54 | 2.72 | +5.84% | |
| 2.60 | 2.69 | 2.56 | 2.57 | -4.81% | |
| 2.71 | 2.79 | 2.58 | 2.70 | -1.46% | |
| 2.60 | 2.77 | 2.60 | 2.74 | +5.38% | |
| 2.65 | 2.72 | 2.56 | 2.60 | -4.41% | |
| 2.60 | 2.83 | 2.60 | 2.72 | +6.67% | |
| 2.62 | 2.66 | 2.50 | 2.55 | -3.77% | |
| 2.46 | 2.70 | 2.40 | 2.65 | +10.88% | |
| 2.28 | 2.45 | 2.18 | 2.39 | +6.70% | |
| 2.21 | 2.26 | 2.16 | 2.24 | +2.75% | |
| 2.30 | 2.35 | 2.11 | 2.18 | -6.03% | |
| 2.41 | 2.41 | 2.29 | 2.32 | -4.53% | |
| 2.24 | 2.47 | 2.24 | 2.43 | +8.48% | |
| 2.11 | 2.25 | 2.09 | 2.24 | +6.16% | |
| 2.10 | 2.15 | 2.01 | 2.11 | +1.93% | |
| 2.04 | 2.13 | 1.91 | 2.07 | +6.15% | |
| 1.95 | 2.08 | 1.92 | 1.95 | -2.50% | |
| 1.99 | 2.06 | 1.96 | 2.00 | +2.35% | |
| 2.12 | 2.17 | 1.90 | 1.95 | -6.95% | |
| 2.24 | 2.27 | 2.08 | 2.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OKYO chart for longer ranges.