Endo Inc. (NDOI)
OTCMKTS
· Delayed Price · Currency is USD
21.60
+0.26 (1.20%)
May 27, 2025, 4:00 PM EDT
Endo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2025 | 21.56 | 22.00 | 21.56 | 21.86 | 21.86 | 1.39% | 379,062 |
| Apr 22, 2025 | 21.35 | 21.65 | 21.30 | 21.56 | 21.56 | 1.46% | 347,549 |
| Apr 21, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | -0.38% | 685 |
| Apr 17, 2025 | 21.51 | 21.51 | 21.30 | 21.33 | 21.33 | 0.14% | 2,286 |
| Apr 16, 2025 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | -3.18% | 988 |
| Apr 15, 2025 | 23.25 | 23.25 | 22.00 | 22.00 | 22.00 | -0.68% | 54,088 |
| Apr 14, 2025 | 22.10 | 22.24 | 22.09 | 22.15 | 22.15 | 1.61% | 528 |
| Apr 11, 2025 | 21.93 | 21.93 | 21.75 | 21.80 | 21.80 | 0.23% | 113,943 |
| Apr 10, 2025 | 22.50 | 22.50 | 21.75 | 21.75 | 21.75 | -3.33% | 1,404,137 |
| Apr 9, 2025 | 22.20 | 22.50 | 22.16 | 22.50 | 22.50 | 1.53% | 407,149 |
| Apr 8, 2025 | 22.14 | 22.99 | 22.00 | 22.16 | 22.16 | 0.59% | 218,439 |
| Apr 7, 2025 | 23.27 | 23.27 | 21.94 | 22.03 | 22.03 | -0.99% | 1,781,656 |
| Apr 4, 2025 | 23.20 | 23.20 | 22.19 | 22.25 | 22.25 | -5.32% | 1,966,439 |
| Apr 3, 2025 | 23.75 | 23.75 | 23.25 | 23.50 | 23.50 | -0.84% | 101,200 |
| Apr 2, 2025 | 24.26 | 24.26 | 23.70 | 23.70 | 23.70 | -1.25% | 44,220 |
| Apr 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 911 |
| Mar 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.33% | 203 |
| Mar 28, 2025 | 25.15 | 25.15 | 23.92 | 23.92 | 23.92 | -5.45% | 37,029 |
| Mar 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | 209 |
| Mar 26, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 58,876 |
| Mar 25, 2025 | 25.45 | 25.50 | 25.00 | 25.00 | 25.00 | -2.00% | 58,106 |
| Mar 24, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 52 |
| Mar 21, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 90 |
| Mar 20, 2025 | 25.75 | 26.35 | 25.15 | 25.51 | 25.51 | 0.04% | 148,167 |
| Mar 19, 2025 | 25.84 | 25.84 | 25.20 | 25.50 | 25.50 | - | 332,233 |
| Mar 18, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -0.78% | 754,671 |
| Mar 17, 2025 | 25.75 | 26.00 | 25.65 | 25.70 | 25.70 | -1.15% | 127,273 |