Pacific Health Care Organization, Inc. (PFHO)
OTCMKTS · Delayed Price · Currency is USD
0.9400
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EST
PFHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 41,385 |
| Oct 14, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.64% | 41,385 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | 600 |
| Oct 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,604 |
| Oct 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.32% | 2,403 |
| Oct 1, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -6.30% | 1,600 |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,102 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 7,162 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 35,012 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 9.78% | 5,718 |
| Sep 17, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -9.80% | 26,198 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 12,165 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 1,000 |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 331 |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,215 |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,000 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.47% | 10,453 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.31% | 608 |
| Aug 17, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -7.32% | 7,682 |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,000 |
| Aug 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,250 |
| Aug 7, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 11.11% | 3,787 |
| Aug 6, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | - | 28,475 |
| Aug 5, 2026 | 0.89 | 0.90 | 0.83 | 0.90 | 0.90 | 8.43% | 56,586 |
| Aug 4, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 1,290 |
| Jul 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.94% | 46,156 |
| Jul 29, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.99% | 849 |
| Jul 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.40% | 1,200 |
| Jul 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 500 |
| Jul 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.48% | 16,600 |
| Jul 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 1,000 |
| Jul 16, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 2.97% | 10,300 |
| Jul 14, 2026 | 0.85 | 1.00 | 0.82 | 0.83 | 0.83 | 3.19% | 13,785 |
| Jul 13, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 25,232 |
| Jul 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 6,100 |
| Jul 8, 2026 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | -2.35% | 58,859 |
| Jul 6, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 5,100 |
| Jul 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 29,060 |
| Jun 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 1,900 |
| Jun 29, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -1.18% | 2,600 |
| Jun 25, 2026 | 0.87 | 0.91 | 0.85 | 0.85 | 0.85 | - | 14,002 |
| Jun 23, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 3.03% | 9,000 |
| Jun 22, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.60% | 6,500 |
| Jun 18, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 62,250 |
| Jun 17, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | - | 9,701 |
| Jun 16, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 4.94% | 10,000 |
| Jun 15, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -10.00% | 16,227 |
| Jun 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 26,550 |
| Jun 11, 2026 | 0.81 | 0.90 | 0.80 | 0.90 | 0.90 | - | 31,095 |
| Jun 10, 2026 | 0.92 | 0.92 | 0.80 | 0.90 | 0.90 | -1.10% | 30,507 |