Pacific Health Care Organization, Inc. (PFHO)
OTCMKTS · Delayed Price · Currency is USD
0.8500
0.00 (0.00%)
At close: Jun 25, 2026
PFHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.01 | 1.01 | 0.90 | 0.91 | 0.91 | -17.90% | 7,500 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.03% | 990 |
| Jun 3, 2026 | 1.01 | 1.12 | 1.00 | 1.12 | 1.12 | 10.89% | 35,092 |
| Jun 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -8.18% | 1,900 |
| Jun 1, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 1,530 |
| May 28, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 10.00% | 4,600 |
| May 27, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 5.99% | 76,958 |
| May 21, 2026 | 1.11 | 1.15 | 0.94 | 0.94 | 0.94 | -13.29% | 5,397 |
| May 8, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.08% | 66,278 |
| May 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,000 |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 8,051 |
| May 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 13,700 |
| May 1, 2026 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -8.33% | 12,470 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 3,077 |
| Apr 28, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -3.91% | 4,500 |
| Apr 24, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 7,400 |
| Apr 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 4.17% | 10,000 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 12,101 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | 2.80% | 23,100 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.83% | 375 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Apr 10, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 8,100 |
| Apr 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 480 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -4.17% | 8,600 |
| 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 |