OTC Markets OTCQB - Delayed Quote USD

Pacific Health Care Organization, Inc. (PFHO)

0.9000

+0.0700

+(8.43%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.8300	0.9700	0.8300	0.9000	0.9000	116,400
Jun 5, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 4, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	12,400
Jun 3, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	700
Jun 2, 2025	0.8200	0.8400	0.8200	0.8400	0.8400	1,200
May 30, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 29, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 28, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 27, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	20,000
May 23, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 22, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 21, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	16,200
May 20, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 19, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	22,500
May 16, 2025	0.8000	0.8400	0.8000	0.8400	0.8400	3,100
May 15, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 14, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 13, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 12, 2025	0.8100	0.8100	0.7700	0.7700	0.7700	14,300
May 9, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 8, 2025	0.7400	0.8000	0.7400	0.8000	0.8000	7,400
May 7, 2025	0.7500	0.7500	0.7300	0.7300	0.7300	1,300
May 6, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	2,100
May 5, 2025	0.7300	0.7300	0.7200	0.7300	0.7300	22,100
May 2, 2025	0.7200	0.7300	0.7200	0.7300	0.7300	3,200
May 1, 2025	0.7000	0.7000	0.6900	0.7000	0.7000	8,000
Apr 30, 2025	0.7000	0.7000	0.6900	0.6900	0.6900	300
Apr 29, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 28, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 25, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 24, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	800
Apr 23, 2025	0.7300	0.7300	0.7000	0.7000	0.7000	3,000
Apr 22, 2025	0.7000	0.7000	0.6500	0.6500	0.6500	20,900
Apr 21, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,200
Apr 17, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 16, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 15, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 14, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 11, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 10, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 9, 2025	0.7200	0.7200	0.7000	0.7000	0.7000	21,300
Apr 8, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 7, 2025	0.7200	0.7200	0.6800	0.7200	0.7200	7,100
Apr 4, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 3, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	4,100
Apr 2, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	2,400
Apr 1, 2025	0.7200	0.7300	0.7200	0.7300	0.7300	2,300
Mar 31, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 28, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 27, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	10,100
Mar 26, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	900
Mar 25, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 24, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	1,300
Mar 21, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
Mar 20, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 19, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 18, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	2,200
Mar 17, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	700
Mar 14, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 13, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Mar 12, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 11, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Mar 10, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 7, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 6, 2025	0.7000	0.7000	0.6900	0.7000	0.7000	2,100
Mar 5, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,400
Mar 4, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 3, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 28, 2025	0.7000	0.7000	0.6900	0.6900	0.6900	3,100
Feb 27, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 26, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 25, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 24, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	10,000
Feb 21, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 20, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Feb 19, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	14,400
Feb 18, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	8,100
Feb 14, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Feb 13, 2025	0.7300	0.7300	0.7100	0.7100	0.7100	5,200
Feb 12, 2025	0.7300	0.7300	0.7100	0.7100	0.7100	1,600
Feb 11, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	500
Feb 10, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 7, 2025	0.7100	0.7200	0.6900	0.7200	0.7200	18,600
Feb 6, 2025	0.7000	0.7200	0.7000	0.7200	0.7200	700
Feb 5, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,600
Feb 4, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 3, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	200
Jan 31, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	600
Jan 30, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 29, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 28, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 27, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
Jan 24, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	1,900
Jan 23, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	3,000
Jan 22, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 21, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 17, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 16, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 15, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 14, 2025	0.8000	0.8000	0.7200	0.7400	0.7400	1,600
Jan 13, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 10, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	7,000
Jan 8, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	20,800
Jan 7, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 6, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 3, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 2, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 31, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	100
Dec 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	400
Dec 24, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	600
Dec 20, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	19,800
Dec 19, 2024	0.7800	0.8400	0.7800	0.7800	0.7800	4,000
Dec 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 17, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	300
Dec 16, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	7,700
Dec 13, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	300
Dec 10, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 9, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 6, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Dec 4, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	2,700
Dec 3, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,000
Dec 2, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 29, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	1,200
Nov 27, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 26, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 25, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 21, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 20, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 19, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 18, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	300
Nov 15, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	3,400
Nov 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 13, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	20,500
Nov 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	4,900
Nov 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	5,500
Nov 8, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 6, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 5, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 1, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 31, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
Oct 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 29, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	5,700
Oct 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 23, 2024	0.7500	0.8500	0.7100	0.8500	0.8500	22,100
Oct 22, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	21,000
Oct 21, 2024	0.7500	0.7800	0.7500	0.7500	0.7500	46,500
Oct 18, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	26,300
Oct 17, 2024	0.7900	0.8300	0.7000	0.7500	0.7500	13,900
Oct 16, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	78,600
Oct 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 9, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 8, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	800
Oct 2, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	500
Oct 1, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	28,000
Sep 27, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	6,000
Sep 26, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	11,900
Sep 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	200
Sep 24, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	8,500
Sep 23, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	300
Sep 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	600
Sep 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 16, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 13, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	8,300
Sep 12, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	100
Sep 11, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	900
Sep 10, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	500
Sep 9, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	300
Sep 6, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	300
Sep 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 4, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 3, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	900
Aug 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 28, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 27, 2024	0.8400	0.8400	0.7600	0.7600	0.7600	6,900
Aug 26, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 21, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 20, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,800
Aug 19, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	300
Aug 16, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,600
Aug 15, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 14, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 13, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 12, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 9, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 8, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	100
Aug 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Aug 5, 2024	0.9900	0.9900	0.7900	0.8000	0.8000	1,100
Aug 2, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Aug 1, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jul 31, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	400
Jul 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	4,000
Jul 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jul 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jul 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jul 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	800
Jul 9, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 8, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 5, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 3, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 2, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 1, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
Jun 26, 2024	0.9600	0.9900	0.9400	0.9900	0.9900	27,000
Jun 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jun 24, 2024	0.9500	0.9600	0.8700	0.8700	0.8700	10,500
Jun 21, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	200
Jun 20, 2024	0.9900	0.9900	0.7500	0.7500	0.7500	1,100
Jun 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	11,600
Jun 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Jun 7, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pacific Health Care Organization, Inc. (PFHO)