Other US listings · PFHO · stock
Pacific Health Care Organization INC (PFHO) stock price history
Every Other US listings trading session of Pacific Health Care Organization INC from May 22, 2008 to Jul 17, 2026: 4,566 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PFHO adjusted close, 2008 to 2026
- $18.32
- All time high, 2020
- $1.49
- 52 week high, $0.8000 low
- 4,566
- Daily sessions since 2008
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
PFHO key facts
- Pacific Health Care Organization INC (PFHO) closed at $0.8600 on Jul 17, 2026 on Other US listings.
- PFHO's all time high close is $18.32, set on Jan 6, 2020; its all time low close is $0.0053 on Jan 28, 2011.
- PFHO's 52 week range is $0.8000 to $1.49.
- PFHO returned -3.4% over the year to Jul 17, 2026 and -7.6% over five years.
- Over ten years PFHO returned +54%, +4.4% a year compounded.
- PFHO's deepest drawdown was -97.1% from Jan 7, 2020 to Apr 10, 2024.
- DataCedar holds 4,566 daily sessions of PFHO history from May 22, 2008, adjusted for splits and dividends, served by the API under a key.
PFHO price chart, 2008 to 2026
PFHO returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -19.6% |
| 6 months | -33.3% |
| Year to date | -34.4% |
| 1 year | -3.4% |
| 3 years | 0.0% |
| 5 years | -7.6% |
| 10 years | +53.8% |
| Since May 22, 2008 | +1,255% |
| Compound annual growth, 18.2 years | +15.4% |
PFHO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.32 on Jan 6, 2020
- All time low close
- $0.0053 on Jan 28, 2011
- 52 week high
- $1.49 on Oct 16, 2025
- 52 week low
- $0.8000 on Jun 10, 2026
- Deepest drawdown
- -97.1% from Jan 7, 2020 to Apr 10, 2024, not yet recovered
- Best single session
- +1,500% on Jan 6, 2020
- Worst single session
- -93.7% on Jan 8, 2020
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2008
- 13.6×
- Best calendar year
- 2013, +593%
- Worst calendar year
- 2015, -77%
PFHO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 22, 2008; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.30 | $1.36 | $0.8000 | $0.8600 | -33.8% | 780.3K | 135 |
| 2025 | $0.7200 | $1.49 | $0.6500 | $1.30 | +80.6% | 1.7M | 250 |
| 2024 | $0.7100 | $0.9900 | $0.5100 | $0.7200 | +1.4% | 946.1K | 252 |
| 2023 | $0.6800 | $0.9900 | $0.6800 | $0.7100 | +4.4% | 835.8K | 250 |
| 2022 | $0.8500 | $0.8858 | $0.6442 | $0.6800 | -20.0% | 1.3M | 251 |
| 2021 | $0.8679 | $1.07 | $0.7605 | $0.8500 | -5.0% | 914.6K | 252 |
| 2020 | $1.15 | $18.32 | $0.7337 | $0.8947 | -22.2% | 534K | 253 |
| 2019 | $0.9954 | $1.32 | $0.8947 | $1.15 | +15.5% | 363.6K | 252 |
| 2018 | $0.9658 | $1.33 | $0.6151 | $0.9954 | +3.2% | 1M | 251 |
| 2017 | $0.6884 | $0.9646 | $0.5928 | $0.9646 | +33.8% | 2.1M | 251 |
| 2016 | $0.4669 | $0.7544 | $0.3691 | $0.7208 | +54.4% | 1.6M | 252 |
| 2015 | $1.92 | $2.38 | $0.3635 | $0.4669 | -76.8% | 2.9M | 252 |
| 2014 | $1.87 | $4.05 | $1.22 | $2.01 | +7.5% | 9.1M | 252 |
| 2013 | $0.2797 | $2.01 | $0.2538 | $1.87 | +592.8% | 6.1M | 252 |
| 2012 | $0.0518 | $0.3221 | $0.0487 | $0.2702 | +421.4% | 4.4M | 250 |
| 2011 | $0.0116 | $0.0555 | $0.0053 | $0.0518 | +345.5% | 2.5M | 252 |
| 2010 | $0.0291 | $0.0291 | $0.0111 | $0.0116 | -60.0% | 985.6K | 252 |
| 2009 | $0.0270 | $0.0291 | $0.0212 | $0.0291 | +7.8% | 225.6K | 252 |
| 2008 | $0.0635 | $0.0635 | $0.0270 | $0.0270 | n/a | 62.4K | 155 |
PFHO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.8600 | +1.2% |
| June 2026 | $0.8500 | -22.7% |
| May 2026 | $1.10 | -8.3% |
| April 2026 | $1.20 | 0.0% |
| March 2026 | $1.20 | -7.0% |
| February 2026 | $1.29 | +7.5% |
| January 2026 | $1.20 | -7.7% |
| December 2025 | $1.30 | +21.5% |
| November 2025 | $1.07 | +1.9% |
| October 2025 | $1.05 | -10.3% |
| September 2025 | $1.17 | -4.9% |
| August 2025 | $1.23 | +35.2% |
About the PFHO data
Daily bars. 4,566 sessions from May 22, 2008 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PFHO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PFHO share price history
