Pacific Financial Corp (OP:PFLC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	13.20	13.20	13.10	13.10	2,875	+0.00(+0.00%)
Feb 05, 2026	13.06	13.10	12.90	13.10	22,148	-0.10(-0.76%)
Feb 04, 2026	13.15	13.50	13.01	13.20	15,250	+0.05(+0.38%)
Feb 02, 2026				13.15	75	+0.15(+1.15%)
Jan 29, 2026				13.00	0	-0.20(-1.52%)
Jan 28, 2026	13.03	13.20	13.03	13.20	1,100	+0.00(+0.00%)
Jan 22, 2026				13.20	0	+0.30(+2.33%)
Jan 21, 2026	12.77	12.90	12.77	12.90	7,922	+0.10(+0.78%)
Jan 20, 2026	12.80	12.81	12.80	12.80	700	+0.00(+0.00%)
Jan 16, 2026	12.80	12.80	12.80	12.80	175	+0.04(+0.31%)
Jan 15, 2026	12.76	12.76	12.71	12.76	1,852	+0.00(+0.00%)
Jan 14, 2026	12.75	12.77	12.75	12.76	1,716	+0.02(+0.18%)
Jan 13, 2026	12.73	12.74	12.66	12.74	9,482	+0.01(+0.09%)
Jan 12, 2026	12.87	12.87	12.72	12.72	8,020	-0.05(-0.43%)
Jan 09, 2026	12.78	12.78	12.78	12.78	483	-0.09(-0.70%)
Jan 08, 2026	12.75	12.87	12.67	12.87	12,798	-0.02(-0.16%)
Jan 07, 2026	12.74	12.89	12.74	12.89	2,450	+0.01(+0.04%)
Jan 06, 2026	12.90	12.90	12.75	12.88	837	+0.13(+1.06%)
Jan 05, 2026	12.75	12.75	12.75	12.75	4,900	+0.00(+0.00%)
Jan 02, 2026	12.67	12.75	12.51	12.75	7,523	+0.00(+0.00%)
Dec 30, 2025				12.75	0	+0.10(+0.79%)
Dec 26, 2025				12.65	0	-0.02(-0.13%)
Dec 23, 2025				12.67	9	+0.02(+0.13%)
Dec 22, 2025	12.66	12.75	12.65	12.65	849	+0.00(+0.00%)
Dec 19, 2025	12.65	12.65	12.65	12.65	371	+0.15(+1.20%)
Dec 18, 2025	12.49	12.70	12.48	12.50	1,252	+0.10(+0.81%)
Dec 17, 2025	12.36	12.40	12.36	12.40	2,036	+0.04(+0.30%)
Dec 16, 2025	12.30	12.36	12.30	12.36	5,200	+0.07(+0.59%)
Dec 15, 2025	12.27	12.29	12.27	12.29	425	+0.04(+0.33%)
Dec 11, 2025				12.25	80	+0.11(+0.91%)
Dec 10, 2025	12.14	12.14	12.14	12.14	250	+0.01(+0.08%)
Dec 09, 2025	12.10	12.13	12.10	12.13	3,210	+0.03(+0.25%)
Dec 08, 2025	12.10	12.10	12.10	12.10	126	+0.06(+0.50%)
Dec 05, 2025	12.04	12.13	12.04	12.04	7,800	+0.03(+0.25%)
Dec 04, 2025	12.05	12.05	12.01	12.01	4,022	+0.00(+0.00%)
Dec 03, 2025	11.87	12.01	11.87	12.01	2,589	+0.01(+0.08%)
Dec 02, 2025	11.99	12.01	11.85	12.00	6,838	+0.00(+0.00%)