Pacific Health Care Organization, Inc. (PFHO)
OTCMKTS
· Delayed Price · Currency is USD
0.9600
-0.0100 (-1.03%)
Jun 18, 2025, 2:24 PM EDT
PFHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 2,250 |
| Jun 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 20,000 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 66,600 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 5,000 |
| Jun 11, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 8.89% | 71,059 |
| Jun 10, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 70,860 |
| Jun 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 6, 2025 | 0.83 | 0.97 | 0.83 | 0.90 | 0.90 | 8.75% | 116,440 |
| Jun 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jun 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.48% | 12,408 |
| Jun 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 700 |
| Jun 2, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | - | 1,160 |
| May 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.87% | 20,000 |
| May 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1 |
| May 21, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -2.32% | 16,165 |
| May 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 39 |
| May 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.37% | 22,494 |
| May 16, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 9.08% | 3,100 |
| May 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 12, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.29% | 14,345 |
| May 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 8, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 9.88% | 7,408 |
| May 7, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | 0.30% | 1,300 |
| May 6, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 2,100 |
| May 5, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.01% | 22,120 |
| May 2, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 4.27% | 3,200 |
| May 1, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.08% | 8,049 |
| Apr 30, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 3.36% | 300 |
| Apr 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 803 |
| Apr 23, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | 7.69% | 3,010 |
| Apr 22, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -4.41% | 20,904 |
| Apr 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 1,230 |
| Apr 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2 |
| Apr 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 9, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 21,300 |
| Apr 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |