Endo, Inc. (NDOI)
OTCMKTS · Delayed Price · Currency is USD
23.76
0.00 (0.00%)
Jul 29, 2025, 4:00 PM EDT
Endo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - | 30 |
| Jul 28, 2025 | 24.00 | 24.01 | 23.15 | 23.76 | 23.76 | 0.04% | 217,003 |
| Jul 25, 2025 | 23.25 | 23.75 | 23.00 | 23.75 | 23.75 | 3.26% | 2,748 |
| Jul 24, 2025 | 21.56 | 23.00 | 21.39 | 23.00 | 23.00 | 9.52% | 218,478 |
| Jul 23, 2025 | 21.01 | 21.01 | 19.85 | 21.00 | 21.00 | - | 966,252 |
| Jul 22, 2025 | 21.70 | 21.75 | 21.00 | 21.00 | 21.00 | -3.23% | 118,141 |
| Jul 21, 2025 | 21.04 | 21.70 | 21.04 | 21.70 | 21.70 | 3.09% | 1,644 |
| Jul 18, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.94% | 501 |
| Jul 17, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 1.22% | 128,906 |
| Jul 16, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | - |
| Jul 15, 2025 | 20.40 | 20.99 | 20.40 | 20.99 | 20.99 | 0.88% | 409 |
| Jul 14, 2025 | 20.99 | 20.99 | 20.81 | 20.81 | 20.81 | -0.86% | 642 |
| Jul 11, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 1 |
| Jul 10, 2025 | 20.99 | 20.99 | 20.74 | 20.99 | 20.99 | -0.05% | 1,407 |
| Jul 9, 2025 | 20.95 | 21.00 | 20.50 | 21.00 | 21.00 | -0.47% | 20,201 |
| Jul 8, 2025 | 21.00 | 21.25 | 21.00 | 21.10 | 21.10 | -0.71% | 166,910 |
| 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 |