Endo Inc. (NDOI)
OTCMKTS
· Delayed Price · Currency is USD
25.30
-2.95 (-10.44%)
Mar 13, 2025, 4:00 PM EST
Endo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 27.70 | 27.75 | 25.30 | 25.30 | 25.30 | -10.44% | 1,628,533 |
| Mar 12, 2025 | 28.25 | 31.40 | 28.24 | 28.25 | 28.25 | 0.53% | 478,928 |
| Mar 11, 2025 | 28.11 | 28.11 | 28.10 | 28.10 | 28.10 | -1.40% | 316 |
| Mar 10, 2025 | 28.51 | 28.51 | 28.50 | 28.50 | 28.50 | -0.04% | 25,209 |
| Mar 7, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.14% | 211 |
| Mar 6, 2025 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | 0.18% | 454 |
| Mar 5, 2025 | 28.30 | 28.75 | 28.25 | 28.50 | 28.50 | 0.71% | 12,081 |
| Mar 4, 2025 | 28.34 | 28.70 | 28.30 | 28.30 | 28.30 | -0.14% | 8,541 |
| Mar 3, 2025 | 28.75 | 28.75 | 28.34 | 28.34 | 28.34 | -1.22% | 32,382 |
| Feb 28, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | 16 |
| Feb 27, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | 30,026 |
| Feb 26, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | 166 |
| Feb 25, 2025 | 28.50 | 28.75 | 28.50 | 28.69 | 28.69 | -0.33% | 75,389 |
| Feb 24, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - | 100,001 |
| Feb 21, 2025 | 28.33 | 28.79 | 28.33 | 28.79 | 28.79 | 1.61% | 555 |
| Feb 20, 2025 | 28.83 | 28.83 | 28.33 | 28.33 | 28.33 | - | 2,936 |
| Feb 19, 2025 | 28.79 | 28.79 | 28.33 | 28.33 | 28.33 | - | 30,362 |
| Feb 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.04% | 121 |
| Feb 14, 2025 | 28.38 | 28.38 | 28.25 | 28.32 | 28.32 | -0.60% | 3,554 |
| Feb 13, 2025 | 28.34 | 28.49 | 28.34 | 28.49 | 28.49 | -1.06% | 1,190 |
| Feb 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.04% | 102 |
| Feb 11, 2025 | 28.63 | 28.75 | 28.34 | 28.50 | 28.50 | -0.87% | 687,810 |
| Feb 10, 2025 | 28.34 | 28.75 | 28.34 | 28.75 | 28.75 | - | 25,611 |
| Feb 7, 2025 | 28.70 | 28.75 | 28.30 | 28.75 | 28.75 | - | 60,719 |
| Feb 6, 2025 | 28.35 | 28.75 | 28.25 | 28.75 | 28.75 | 0.70% | 163,749 |
| Feb 5, 2025 | 28.39 | 29.15 | 28.00 | 28.55 | 28.55 | 1.96% | 569,230 |
| Feb 4, 2025 | 28.00 | 28.53 | 27.89 | 28.00 | 28.00 | 0.45% | 90,170 |
| Feb 3, 2025 | 26.70 | 27.88 | 25.40 | 27.88 | 27.88 | 5.59% | 87,139 |
| Jan 31, 2025 | 27.40 | 28.00 | 26.40 | 26.40 | 26.40 | -4.00% | 77,842 |
| Jan 30, 2025 | 26.60 | 28.00 | 26.44 | 27.50 | 27.50 | -1.35% | 219,367 |
| Jan 29, 2025 | 27.00 | 27.88 | 26.30 | 27.88 | 27.88 | 4.40% | 164,598 |
| Jan 28, 2025 | 26.48 | 26.70 | 26.15 | 26.70 | 26.70 | 1.23% | 28,348 |
| Jan 27, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | 6 |
| Jan 24, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | 50,076 |
| Jan 23, 2025 | 26.00 | 26.38 | 26.00 | 26.38 | 26.38 | 1.44% | 110,607 |
| Jan 22, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 48,704 |
| Jan 21, 2025 | 26.01 | 26.50 | 26.00 | 26.50 | 26.50 | 1.92% | 107,776 |
| Jan 17, 2025 | 26.25 | 26.25 | 25.50 | 26.00 | 26.00 | 2.87% | 15,143 |
| Jan 16, 2025 | 26.00 | 26.00 | 25.28 | 25.28 | 25.28 | 1.10% | 768 |
| Jan 15, 2025 | 24.75 | 25.75 | 24.75 | 25.00 | 25.00 | 0.50% | 249,946 |
| Jan 14, 2025 | 24.25 | 24.88 | 24.25 | 24.88 | 24.88 | 1.88% | 75,007 |
| Jan 13, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.35% | 237 |
| Jan 10, 2025 | 24.25 | 24.50 | 24.25 | 24.50 | 24.50 | -1.49% | 731,006 |
| Jan 8, 2025 | 24.89 | 24.90 | 24.87 | 24.87 | 24.87 | 1.51% | 1,302 |
| Jan 7, 2025 | 24.51 | 24.75 | 23.75 | 24.50 | 24.50 | 3.16% | 693,459 |
| Jan 6, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 8 |
| Jan 3, 2025 | 24.20 | 24.20 | 23.75 | 23.75 | 23.75 | -1.66% | 311,598 |
| Jan 2, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | -1.43% | 3,858 |
| Dec 31, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 17 |
| Dec 30, 2024 | 23.75 | 24.50 | 23.75 | 24.50 | 24.50 | 8.89% | 160,200 |