Skip to main content
Pacific Health Care Organization, Inc. (PFHO)
OTCMKTS · Delayed Price · Currency is USD
0.8045
+0.0566 (7.57%)
May 8, 2025, 10:42 AM EDT

PFHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.740.800.740.80-9.88%5,308
May 7, 20250.750.750.730.730.730.30%1,300
May 6, 20250.740.740.730.730.73-2,100
May 5, 20250.730.730.720.730.730.01%22,120
May 2, 20250.720.730.720.730.734.27%3,200
May 1, 20250.700.700.690.700.701.08%8,049
Apr 30, 20250.700.700.690.690.693.36%300
Apr 29, 20250.670.670.670.670.67--
Apr 28, 20250.670.670.670.670.67--
Apr 25, 20250.670.670.670.670.67--
Apr 24, 20250.670.670.670.670.67-4.29%803
Apr 23, 20250.730.730.700.700.707.69%3,010
Apr 22, 20250.700.700.650.650.65-4.41%20,904
Apr 21, 20250.680.680.680.680.68-2.86%1,230
Apr 17, 20250.700.700.700.700.70--
Apr 16, 20250.700.700.700.700.70--
Apr 15, 20250.700.700.700.700.70-2
Apr 14, 20250.700.700.700.700.70--
Apr 11, 20250.700.700.700.700.70--
Apr 10, 20250.700.700.700.700.70--
Apr 9, 20250.720.720.700.700.70-2.78%21,300
Apr 8, 20250.720.720.720.720.72--
Apr 7, 20250.720.720.680.720.72-7,099
Apr 4, 20250.720.720.720.720.72--
Apr 3, 20250.730.730.720.720.72-0.48%4,141
Apr 2, 20250.730.730.720.720.72-0.89%2,441
Apr 1, 20250.720.730.720.730.732.10%2,276
Mar 31, 20250.720.720.720.720.72-154
Mar 28, 20250.720.720.720.720.72--
Mar 27, 20250.710.720.710.720.720.70%10,135
Mar 26, 20250.710.710.710.710.71-2.74%945
Mar 25, 20250.730.730.730.730.73--
Mar 24, 20250.730.730.730.730.73-1,260
Mar 21, 20250.730.730.730.730.73-5,023
Mar 20, 20250.730.730.730.730.73--
Mar 19, 20250.730.730.730.730.73--
Mar 18, 20250.730.730.730.730.732.82%2,204
Mar 17, 20250.710.710.710.710.711.43%700
Mar 14, 20250.700.700.700.700.70--
Mar 13, 20250.700.700.700.700.70-1,000
Mar 12, 20250.700.700.700.700.70--
Mar 11, 20250.700.700.700.700.70-2,000
Mar 10, 20250.700.700.700.700.70--
Mar 7, 20250.700.700.700.700.70--
Mar 6, 20250.700.700.690.700.70-2,093
Mar 5, 20250.700.700.700.700.701.45%2,400
Mar 4, 20250.690.690.690.690.69--
Mar 3, 20250.690.690.690.690.69--
Feb 28, 20250.700.700.690.690.69-2.47%3,099
Feb 27, 20250.710.710.710.710.71--