Pacific Health Care Organization, Inc. (PFHO)
OTCMKTS · Delayed Price · Currency is USD
0.8900
+0.0100 (1.14%)
Jul 17, 2025, 4:00 PM EDT
PFHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85% | 304 |
| Jul 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10.31% | 180 |
| Jul 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 99 |
| Jun 25, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -5.88% | 19,070 |
| Jun 24, 2025 | 0.95 | 0.96 | 0.85 | 0.85 | 0.85 | -11.46% | 29,841 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,001 |
| 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 |