OTC Markets OTCQX - Delayed Quote USD

Pacific Financial Corporation (PFLC)

10.93

0.00

(0.00%)

At close: June 9 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	10.93	10.93	10.93	10.93	10.93	-
Jun 9, 2025	10.93	10.93	10.93	10.93	10.93	100
Jun 6, 2025	10.75	10.90	10.75	10.90	10.90	2,300
Jun 5, 2025	10.90	10.90	10.90	10.90	10.90	300
Jun 4, 2025	10.80	10.90	10.80	10.90	10.90	1,000
Jun 3, 2025	10.80	10.80	10.80	10.80	10.80	-
Jun 2, 2025	10.80	10.80	10.80	10.80	10.80	300
May 30, 2025	10.75	10.81	10.75	10.75	10.75	2,000
May 29, 2025	10.75	10.80	10.75	10.80	10.80	600
May 28, 2025	10.75	10.80	10.75	10.75	10.75	2,900
May 27, 2025	10.75	10.75	10.70	10.75	10.75	600
May 23, 2025	10.44	10.65	10.42	10.65	10.65	2,600
May 22, 2025	10.48	10.48	10.48	10.48	10.48	200
May 21, 2025	10.48	10.48	10.47	10.48	10.48	1,600
May 20, 2025	10.53	10.53	10.53	10.53	10.53	200
May 19, 2025	10.48	10.48	10.48	10.48	10.48	-
May 16, 2025	10.48	10.48	10.48	10.48	10.48	-
May 15, 2025	10.37	10.48	10.35	10.48	10.48	2,500
May 14, 2025	10.64	10.64	10.64	10.64	10.64	-
May 13, 2025	10.64	10.64	10.64	10.64	10.64	-
May 12, 2025	10.48	10.64	10.44	10.64	10.64	4,500
May 9, 2025	0.14 Dividend
May 9, 2025	10.50	10.50	10.50	10.50	10.50	-
May 8, 2025	10.50	10.50	10.50	10.50	10.36	-
May 7, 2025	10.50	10.50	10.50	10.50	10.36	-
May 6, 2025	10.50	10.50	10.50	10.50	10.36	100
May 5, 2025	10.42	10.55	10.37	10.55	10.41	15,700
May 2, 2025	10.49	10.49	10.49	10.49	10.35	-
May 1, 2025	10.08	10.49	10.08	10.49	10.35	4,100
Apr 30, 2025	10.06	10.45	10.06	10.45	10.31	1,300
Apr 29, 2025	10.49	10.49	10.49	10.49	10.35	-
Apr 28, 2025	10.49	10.49	10.49	10.49	10.35	-
Apr 25, 2025	10.00	10.49	10.00	10.49	10.35	4,200
Apr 24, 2025	10.21	10.25	9.86	10.25	10.11	800
Apr 23, 2025	10.00	10.00	10.00	10.00	9.87	100
Apr 22, 2025	9.81	9.81	9.81	9.81	9.68	-
Apr 21, 2025	9.81	9.86	9.75	9.81	9.68	20,200
Apr 17, 2025	10.00	10.00	10.00	10.00	9.87	100
Apr 16, 2025	10.00	10.00	10.00	10.00	9.87	-
Apr 15, 2025	10.00	10.00	10.00	10.00	9.87	-
Apr 14, 2025	9.86	10.00	9.70	10.00	9.87	1,100
Apr 11, 2025	10.10	10.10	10.10	10.10	9.97	-
Apr 10, 2025	10.03	10.10	10.03	10.10	9.97	200
Apr 9, 2025	10.20	10.20	9.75	10.00	9.87	14,700
Apr 8, 2025	10.15	10.15	10.15	10.15	10.01	-
Apr 7, 2025	10.25	10.25	10.15	10.15	10.01	1,700
Apr 4, 2025	10.40	10.52	10.25	10.25	10.11	1,500
Apr 3, 2025	10.85	10.85	10.40	10.40	10.26	4,300
Apr 2, 2025	10.89	10.89	10.87	10.87	10.73	200
Apr 1, 2025	10.90	10.90	10.90	10.90	10.75	-
Mar 31, 2025	10.90	10.90	10.90	10.90	10.75	-
Mar 28, 2025	10.90	10.90	10.90	10.90	10.75	-
Mar 27, 2025	10.90	10.90	10.90	10.90	10.75	-
Mar 26, 2025	10.90	10.90	10.90	10.90	10.75	2,100
Mar 25, 2025	10.98	10.98	10.98	10.98	10.83	5,000
Mar 24, 2025	11.00	11.00	11.00	11.00	10.85	-
Mar 21, 2025	11.00	11.00	11.00	11.00	10.85	-
Mar 20, 2025	11.00	11.00	11.00	11.00	10.85	-
Mar 19, 2025	11.07	11.07	11.00	11.00	10.85	6,100
Mar 18, 2025	11.05	11.05	11.05	11.05	10.90	100
Mar 17, 2025	11.15	11.15	11.05	11.05	10.90	10,600
Mar 14, 2025	11.15	11.15	11.15	11.15	11.00	-
Mar 13, 2025	11.15	11.15	11.15	11.15	11.00	-
Mar 12, 2025	11.15	11.15	11.15	11.15	11.00	100
Mar 11, 2025	11.10	11.10	11.10	11.10	10.95	-
Mar 10, 2025	11.65	11.65	11.10	11.10	10.95	18,000
Mar 7, 2025	11.65	11.65	11.65	11.65	11.49	300
Mar 6, 2025	11.69	11.69	11.69	11.69	11.53	200
Mar 5, 2025	11.77	11.77	11.77	11.77	11.61	-
Mar 4, 2025	11.77	11.77	11.77	11.77	11.61	200
Mar 3, 2025	11.79	11.79	11.79	11.79	11.63	-
Feb 28, 2025	11.79	11.79	11.79	11.79	11.63	400
Feb 27, 2025	11.70	11.70	11.70	11.70	11.54	-
Feb 26, 2025	11.70	11.70	11.70	11.70	11.54	-
Feb 25, 2025	11.65	11.75	11.65	11.70	11.54	1,500
Feb 24, 2025	11.66	11.66	11.66	11.66	11.50	-
Feb 21, 2025	11.65	11.77	11.65	11.66	11.50	600
Feb 20, 2025	11.75	11.77	11.65	11.77	11.61	800
Feb 19, 2025	11.80	11.90	11.75	11.88	11.72	5,500
Feb 18, 2025	11.80	11.93	11.80	11.93	11.77	200
Feb 14, 2025	0.14 Dividend
Feb 14, 2025	12.00	12.00	11.50	11.90	11.74	3,300
Feb 13, 2025	12.00	12.00	12.00	12.00	11.70	-
Feb 12, 2025	12.00	12.00	12.00	12.00	11.70	-
Feb 11, 2025	12.05	12.05	12.00	12.00	11.70	500
Feb 10, 2025	12.16	12.16	12.10	12.10	11.80	300
Feb 7, 2025	12.20	12.20	12.20	12.20	11.90	9,600
Feb 6, 2025	12.20	12.30	12.20	12.30	11.99	2,000
Feb 5, 2025	12.20	12.20	12.20	12.20	11.90	-
Feb 4, 2025	12.20	12.20	12.20	12.20	11.90	-
Feb 3, 2025	12.20	12.20	12.20	12.20	11.90	100
Jan 31, 2025	12.20	12.20	12.17	12.19	11.89	1,700
Jan 30, 2025	12.25	12.25	12.25	12.25	11.95	22,900
Jan 29, 2025	12.25	12.25	12.25	12.25	11.95	100
Jan 28, 2025	12.20	12.20	12.20	12.20	11.90	500
Jan 27, 2025	12.21	12.21	12.20	12.20	11.90	200
Jan 24, 2025	12.28	12.28	12.28	12.28	11.97	100
Jan 23, 2025	12.25	12.25	12.21	12.21	11.91	400
Jan 22, 2025	12.25	12.25	12.22	12.22	11.92	19,100
Jan 21, 2025	12.26	12.28	12.16	12.28	11.97	34,300
Jan 17, 2025	12.28	12.28	12.26	12.28	11.97	17,300
Jan 16, 2025	12.15	12.15	12.15	12.15	11.85	10,000
Jan 15, 2025	12.10	12.35	12.10	12.35	12.04	600
Jan 14, 2025	12.15	12.15	12.08	12.15	11.85	1,500
Jan 13, 2025	12.28	12.28	12.15	12.25	11.95	9,500
Jan 10, 2025	12.40	12.40	12.36	12.36	12.05	19,100
Jan 8, 2025	12.31	12.31	12.31	12.31	12.00	1,600
Jan 7, 2025	12.31	12.31	12.31	12.31	12.00	11,400
Jan 6, 2025	12.28	12.28	12.28	12.28	11.97	-
Jan 3, 2025	12.31	12.31	12.26	12.28	11.97	5,000
Jan 2, 2025	12.45	12.45	12.45	12.45	12.14	-
Dec 31, 2024	12.45	12.45	12.45	12.45	12.14	19,100
Dec 30, 2024	12.31	12.45	12.31	12.45	12.14	9,900
Dec 27, 2024	12.45	12.45	12.40	12.40	12.09	15,100
Dec 26, 2024	12.31	12.31	12.31	12.31	12.00	2,300
Dec 24, 2024	12.38	12.45	12.31	12.40	12.09	6,600
Dec 23, 2024	12.36	12.36	12.31	12.31	12.00	1,000
Dec 20, 2024	12.45	12.45	12.40	12.40	12.09	19,100
Dec 19, 2024	12.36	12.45	12.36	12.45	12.14	10,400
Dec 18, 2024	12.45	12.45	12.45	12.45	12.14	-
Dec 17, 2024	12.36	12.45	12.36	12.45	12.14	10,100
Dec 16, 2024	12.45	12.45	12.45	12.45	12.14	-
Dec 13, 2024	12.50	12.50	12.40	12.45	12.14	30,300
Dec 12, 2024	12.45	12.70	12.36	12.69	12.37	15,900
Dec 11, 2024	12.45	12.70	12.36	12.70	12.38	8,200
Dec 10, 2024	12.15	12.70	12.15	12.70	12.38	300
Dec 9, 2024	12.50	12.50	12.50	12.50	12.19	-
Dec 6, 2024	12.50	12.50	12.50	12.50	12.19	21,500
Dec 5, 2024	12.45	12.50	12.45	12.50	12.19	700
Dec 4, 2024	12.50	12.50	12.50	12.50	12.19	300
Dec 3, 2024	12.50	12.70	12.50	12.70	12.38	200
Dec 2, 2024	13.00	13.00	13.00	13.00	12.68	-
Nov 29, 2024	13.00	13.00	13.00	13.00	12.68	-
Nov 27, 2024	13.00	13.00	13.00	13.00	12.68	-
Nov 26, 2024	12.40	13.00	12.40	13.00	12.68	10,500
Nov 25, 2024	12.45	12.45	12.45	12.45	12.14	-
Nov 22, 2024	12.45	12.45	12.45	12.45	12.14	19,500
Nov 21, 2024	12.45	12.45	12.45	12.45	12.14	-
Nov 20, 2024	12.00	12.45	11.90	12.45	12.14	2,000
Nov 19, 2024	12.45	12.45	12.45	12.45	12.14	-
Nov 18, 2024	12.45	12.45	12.45	12.45	12.14	500
Nov 15, 2024	11.90	12.45	11.90	12.45	12.14	16,300
Nov 14, 2024	12.00	12.05	12.00	12.05	11.75	1,900
Nov 13, 2024	12.00	12.00	12.00	12.00	11.70	-
Nov 12, 2024	12.00	12.00	12.00	12.00	11.70	500
Nov 11, 2024	11.76	12.00	11.76	12.00	11.70	500
Nov 8, 2024	0.14 Dividend
Nov 8, 2024	12.00	12.00	12.00	12.00	11.70	26,000
Nov 7, 2024	12.00	12.00	12.00	12.00	11.57	100
Nov 6, 2024	11.95	12.00	11.76	11.77	11.34	4,000
Nov 5, 2024	11.80	11.80	11.80	11.80	11.37	100
Nov 4, 2024	11.80	11.80	11.76	11.80	11.37	13,200
Nov 1, 2024	11.76	11.95	11.76	11.95	11.52	10,100
Oct 31, 2024	11.94	11.94	11.94	11.94	11.51	-
Oct 30, 2024	11.72	11.94	11.71	11.94	11.51	500
Oct 29, 2024	11.76	11.76	11.76	11.76	11.33	-
Oct 28, 2024	11.77	11.77	11.76	11.76	11.33	300
Oct 25, 2024	11.86	11.95	11.80	11.95	11.52	1,000
Oct 24, 2024	12.00	12.00	12.00	12.00	11.57	-
Oct 23, 2024	12.00	12.00	12.00	12.00	11.57	19,100
Oct 22, 2024	11.87	11.87	11.87	11.87	11.44	-
Oct 21, 2024	12.00	12.00	11.87	11.87	11.44	4,700
Oct 18, 2024	12.00	12.00	12.00	12.00	11.57	34,900
Oct 17, 2024	11.95	11.95	11.95	11.95	11.52	-
Oct 16, 2024	11.85	11.95	11.85	11.95	11.52	400
Oct 15, 2024	11.90	11.90	11.90	11.90	11.47	500
Oct 14, 2024	11.90	11.90	11.90	11.90	11.47	-
Oct 11, 2024	11.95	11.95	11.80	11.90	11.47	19,900
Oct 10, 2024	11.95	11.95	11.95	11.95	11.52	100
Oct 9, 2024	11.90	11.90	11.85	11.85	11.42	1,800
Oct 8, 2024	11.90	11.90	11.90	11.90	11.47	-
Oct 7, 2024	11.90	11.90	11.90	11.90	11.47	100
Oct 4, 2024	11.90	11.90	11.75	11.75	11.32	5,100
Oct 3, 2024	11.65	11.75	11.65	11.75	11.32	2,500
Oct 2, 2024	11.65	11.65	11.65	11.65	11.23	100
Oct 1, 2024	11.65	11.65	11.55	11.55	11.13	200
Sep 30, 2024	11.55	11.65	11.50	11.65	11.23	5,000
Sep 27, 2024	11.65	11.65	11.60	11.60	11.18	5,300
Sep 26, 2024	11.65	11.65	11.65	11.65	11.23	300
Sep 25, 2024	11.40	11.40	11.40	11.40	10.99	1,000
Sep 24, 2024	11.40	11.50	11.35	11.35	10.94	2,600
Sep 23, 2024	11.50	11.50	11.50	11.50	11.08	-
Sep 20, 2024	11.50	11.50	11.50	11.50	11.08	19,100
Sep 19, 2024	11.50	11.50	11.30	11.50	11.08	24,300
Sep 18, 2024	11.40	11.40	11.40	11.40	10.99	400
Sep 17, 2024	11.40	11.40	11.40	11.40	10.99	200
Sep 16, 2024	11.50	11.50	11.39	11.49	11.07	7,100
Sep 13, 2024	11.45	11.50	11.40	11.50	11.08	5,200
Sep 12, 2024	11.06	11.45	11.06	11.45	11.04	2,700
Sep 11, 2024	11.05	11.20	11.05	11.20	10.79	1,400
Sep 10, 2024	11.40	11.40	11.40	11.40	10.99	-
Sep 9, 2024	11.00	11.40	11.00	11.40	10.99	900
Sep 6, 2024	11.40	11.40	11.40	11.40	10.99	-
Sep 5, 2024	11.40	11.40	11.40	11.40	10.99	-
Sep 4, 2024	11.40	11.40	11.40	11.40	10.99	-
Sep 3, 2024	11.00	11.40	11.00	11.40	10.99	500
Aug 30, 2024	11.00	11.25	10.90	11.00	10.60	21,100
Aug 29, 2024	11.00	11.00	11.00	11.00	10.60	-
Aug 28, 2024	11.00	11.00	11.00	11.00	10.60	5,000
Aug 27, 2024	10.90	10.90	10.90	10.90	10.51	1,100
Aug 26, 2024	10.92	11.00	10.90	10.93	10.53	8,600
Aug 23, 2024	10.90	10.90	10.90	10.90	10.51	400
Aug 22, 2024	10.88	10.88	10.88	10.88	10.49	100
Aug 21, 2024	10.80	10.80	10.80	10.80	10.41	-
Aug 20, 2024	10.51	10.80	10.51	10.80	10.41	500
Aug 19, 2024	10.51	10.51	10.51	10.51	10.13	100
Aug 16, 2024	10.90	10.90	10.46	10.89	10.50	10,400
Aug 15, 2024	10.75	10.75	10.75	10.75	10.36	200
Aug 14, 2024	10.50	10.50	10.50	10.50	10.12	-
Aug 13, 2024	10.50	10.50	10.50	10.50	10.12	5,100
Aug 12, 2024	10.50	10.50	10.50	10.50	10.12	-
Aug 9, 2024	0.14 Dividend
Aug 9, 2024	10.40	10.50	10.40	10.50	10.12	6,600
Aug 8, 2024	10.25	10.45	10.25	10.45	9.94	200
Aug 7, 2024	10.25	10.25	10.25	10.25	9.75	500
Aug 6, 2024	10.12	10.12	10.12	10.12	9.62	300
Aug 5, 2024	10.17	10.17	10.12	10.12	9.62	5,500
Aug 2, 2024	10.22	10.22	10.22	10.22	9.72	-
Aug 1, 2024	10.22	10.22	10.22	10.22	9.72	500
Jul 31, 2024	10.20	10.20	10.20	10.20	9.70	2,500
Jul 30, 2024	10.15	10.21	10.15	10.21	9.71	3,300
Jul 29, 2024	10.24	10.24	10.24	10.24	9.74	5,000
Jul 26, 2024	10.20	10.20	10.16	10.16	9.66	4,400
Jul 25, 2024	10.25	10.25	10.22	10.25	9.75	1,700
Jul 24, 2024	10.20	10.20	10.20	10.20	9.70	-
Jul 23, 2024	10.11	10.20	10.11	10.20	9.70	600
Jul 22, 2024	10.02	10.10	10.02	10.10	9.60	2,200
Jul 19, 2024	10.10	10.10	10.10	10.10	9.60	-
Jul 18, 2024	10.02	10.10	10.02	10.10	9.60	1,100
Jul 17, 2024	10.05	10.10	10.05	10.10	9.60	400
Jul 16, 2024	9.99	10.04	9.99	10.03	9.54	16,100
Jul 15, 2024	9.88	9.88	9.88	9.88	9.39	9,100
Jul 12, 2024	9.90	9.99	9.81	9.99	9.50	800
Jul 11, 2024	9.90	9.90	9.90	9.90	9.41	100
Jul 10, 2024	9.72	9.80	9.66	9.80	9.32	17,600
Jul 9, 2024	9.72	9.72	9.72	9.72	9.24	600
Jul 8, 2024	9.65	9.72	9.65	9.72	9.24	900
Jul 5, 2024	9.76	9.76	9.66	9.72	9.24	10,500
Jul 3, 2024	9.78	9.78	9.78	9.78	9.30	-
Jul 2, 2024	9.77	9.78	9.76	9.78	9.30	3,200
Jul 1, 2024	9.76	9.78	9.76	9.78	9.30	1,500
Jun 28, 2024	9.75	9.76	9.75	9.76	9.28	4,100
Jun 27, 2024	9.66	9.80	9.66	9.80	9.32	2,400
Jun 26, 2024	9.66	9.75	9.66	9.75	9.27	800
Jun 25, 2024	9.75	9.75	9.75	9.75	9.27	-
Jun 24, 2024	9.75	9.75	9.75	9.75	9.27	-
Jun 21, 2024	9.75	9.75	9.75	9.75	9.27	100
Jun 20, 2024	9.71	9.74	9.65	9.65	9.18	16,200
Jun 18, 2024	9.69	9.69	9.69	9.69	9.21	-
Jun 17, 2024	9.69	9.69	9.69	9.69	9.21	-
Jun 14, 2024	9.77	9.79	9.67	9.69	9.21	5,700
Jun 13, 2024	9.76	9.76	9.76	9.76	9.28	1,600
Jun 12, 2024	9.67	9.99	9.65	9.75	9.27	6,600

ALBY Community Capital Bancshares, Inc.

26.55

+0.57%

ARBV American Riviera Bancorp

19.43

+0.05%

CYVF Crystal Valley Financial Corporation

65.00

0.00%

BSFO Bank of San Francisco

27.50

0.00%

STBK Studio Financial Holdings, Inc.

9.81

-2.10%

CZBT Citizens Bancorp of Virginia, Inc.

28.00

-2.61%

PWBK Pacific West Bancorp

9.75

0.00%

DSBX Dogwood State Bank

15.10

+0.67%

VABK Virginia National Bankshares Corporation

37.19

-1.14%

PSBQ PSB Holdings, Inc.

23.65

-0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pacific Financial Corporation (PFLC)

Related Tickers