Pacific Health Care Organization, Inc. (PFHO)
OTCMKTS · Delayed Price · Currency is USD
1.200
0.00 (0.00%)
At close: Mar 23, 2026
PFHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -4.00% | 3,440 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 100 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 224 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 6.25% | 430 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -6.67% | 13,863 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 2,121 |
| Mar 2, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -3.10% | 3,510 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 470 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 381 |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 350 |
| Feb 23, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -5.30% | 7,944 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 202 |
| Feb 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.86% | 454 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 2.67% | 4,043 |
| Feb 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 101 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 5.56% | 12,501 |
| Feb 2, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 1,864 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,200 |
| 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 |