Pacific Health Care Organization, Inc. (PFHO)
OTCMKTS · Delayed Price · Currency is USD
1.200
0.00 (0.00%)
Jan 27, 2026, 9:30 AM EST
PFHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.99% | 10,300 |
| Jan 23, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -3.81% | 1,000 |
| Jan 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 1,900 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 2,000 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 5,400 |
| Jan 14, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 300 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 338 |
| Jan 9, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 1,700 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 4,500 |
| Jan 6, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 1,434 |
| Dec 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 100 |
| Dec 30, 2025 | 1.13 | 1.31 | 1.13 | 1.31 | 1.31 | 1.00% | 8,098 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.54% | 2,250 |
| Dec 23, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 12.17% | 1,500 |
| Dec 22, 2025 | 1.18 | 1.25 | 1.15 | 1.15 | 1.15 | -3.36% | 4,417 |
| Dec 19, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | -2.46% | 5,701 |
| Dec 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 500 |
| Dec 16, 2025 | 1.02 | 1.23 | 1.02 | 1.23 | 1.23 | 17.14% | 10,654 |
| Dec 15, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,900 |
| Dec 11, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 49,300 |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 300 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 7,447 |
| Dec 3, 2025 | 1.10 | 1.10 | 0.99 | 1.03 | 1.03 | -0.29% | 9,600 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -21.15% | 5,306 |
| Dec 1, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 22.43% | 600 |
| Nov 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 200 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 300 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -17.69% | 100 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 100 |
| Nov 7, 2025 | 1.05 | 1.35 | 1.05 | 1.35 | 1.35 | 12.50% | 7,214 |
| Nov 6, 2025 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | 4.35% | 481 |
| Nov 4, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 9.52% | 494 |
| Oct 31, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -0.94% | 506 |
| Oct 29, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 500 |
| Oct 28, 2025 | 1.15 | 1.28 | 1.10 | 1.10 | 1.10 | -8.33% | 13,462 |
| Oct 27, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.35% | 1,139 |
| Oct 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 6,081 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -17.29% | 400 |
| Oct 20, 2025 | 1.07 | 1.33 | 1.07 | 1.33 | 1.33 | 6.40% | 1,275 |
| Oct 17, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 200 |
| Oct 16, 2025 | 1.44 | 1.49 | 1.02 | 1.24 | 1.24 | -10.98% | 8,767 |
| Oct 15, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 3.03% | 43,804 |
| Oct 14, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.28% | 18,536 |
| Oct 13, 2025 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 10.93% | 54,951 |
| Oct 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 195 |
| Oct 6, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | - | 15,250 |
| Oct 2, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 3,789 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 3,800 |