Endo, Inc. (NDOI)
OTCMKTS
· Delayed Price · Currency is USD
21.00
-0.25 (-1.18%)
Jul 8, 2025, 4:00 PM EDT
Endo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | 50,105 |
| Jul 3, 2025 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | -1.75% | 39,247 |
| Jul 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.91% | 50,003 |
| Jul 1, 2025 | 20.90 | 21.00 | 20.77 | 20.77 | 20.77 | -1.03% | 6,609 |
| Jun 30, 2025 | 20.90 | 21.19 | 20.90 | 20.99 | 20.99 | -0.06% | 1,610 |
| Jun 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| Jun 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 25, 2025 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 0.48% | 57,857 |
| Jun 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 4 |
| Jun 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 58 |
| Jun 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | 502 |
| Jun 18, 2025 | 21.38 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | 15,326 |
| Jun 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 15,171 |
| Jun 16, 2025 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 0.72% | 525,009 |
| Jun 13, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 152 |
| Jun 12, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -1.65% | 50,348 |
| Jun 11, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.29% | 25,000 |
| Jun 10, 2025 | 21.00 | 21.06 | 20.98 | 20.98 | 20.98 | -0.10% | 71,176 |
| Jun 9, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | -3.23% | 15,142 |
| Jun 6, 2025 | 21.25 | 21.70 | 20.70 | 21.70 | 21.70 | 4.83% | 328,850 |
| Jun 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 209 |
| Jun 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.62% | 1,014 |
| Jun 3, 2025 | 21.00 | 21.50 | 20.00 | 21.36 | 21.36 | 1.71% | 105,582 |
| Jun 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5 |
| May 30, 2025 | 21.16 | 21.50 | 21.00 | 21.00 | 21.00 | -1.27% | 65,960 |
| May 29, 2025 | 21.15 | 22.05 | 21.10 | 21.27 | 21.27 | 0.05% | 26,501 |
| May 28, 2025 | 21.25 | 21.60 | 21.20 | 21.26 | 21.26 | -1.57% | 187,034 |
| May 27, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 1.20% | 270,142 |
| May 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - | 45 |
| May 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - | 33 |
| May 21, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - | 21 |
| May 20, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.22% | 238 |
| May 19, 2025 | 21.00 | 21.39 | 21.00 | 21.39 | 21.39 | 0.80% | 9,881 |
| May 16, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.09% | 301 |
| May 15, 2025 | 21.25 | 21.40 | 21.20 | 21.20 | 21.20 | -1.07% | 375,640 |
| May 14, 2025 | 21.50 | 21.50 | 21.43 | 21.43 | 21.43 | 0.09% | 107,722 |
| May 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 86 |
| May 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.14% | 629 |
| May 9, 2025 | 20.75 | 21.51 | 20.75 | 21.44 | 21.44 | 2.53% | 26,610 |
| May 8, 2025 | 21.25 | 21.25 | 20.91 | 20.91 | 20.91 | -1.60% | 54,771 |
| May 7, 2025 | 21.25 | 21.58 | 21.25 | 21.25 | 21.25 | -2.70% | 16,655 |
| May 6, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - | 50 |
| May 5, 2025 | 21.75 | 21.84 | 21.00 | 21.84 | 21.84 | 2.74% | 1,692 |
| May 2, 2025 | 20.99 | 21.45 | 20.99 | 21.26 | 21.26 | 1.23% | 159,447 |
| May 1, 2025 | 21.39 | 21.39 | 21.00 | 21.00 | 21.00 | -1.36% | 17,646 |
| Apr 30, 2025 | 21.25 | 21.39 | 21.25 | 21.29 | 21.29 | -0.28% | 2,378 |
| Apr 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 10 |
| Apr 28, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 348 |
| Apr 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 174 |
| Apr 24, 2025 | 22.25 | 22.50 | 21.20 | 21.35 | 21.35 | -2.33% | 8,336 |