Endo Inc. (NDOI)
OTCMKTS
· Delayed Price · Currency is USD
24.87
+0.37 (1.51%)
Jan 8, 2025, 4:00 PM EST
Endo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 23.75 | 24.10 | 22.50 | 22.50 | 22.50 | -6.64% | 252,136 |
| Dec 26, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.04% | 100 |
| Dec 24, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | 1 |
| Dec 23, 2024 | 24.00 | 24.15 | 24.00 | 24.11 | 24.11 | 0.46% | 35,045 |
| Dec 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 19, 2024 | 24.13 | 24.13 | 24.00 | 24.00 | 24.00 | 0.84% | 450,000 |
| Dec 18, 2024 | 24.01 | 24.01 | 23.80 | 23.80 | 23.80 | -0.83% | 2,730 |
| Dec 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 8 |
| Dec 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Dec 13, 2024 | 23.90 | 24.12 | 23.90 | 24.00 | 24.00 | 0.42% | 4,101 |
| Dec 12, 2024 | 23.87 | 23.90 | 23.87 | 23.90 | 23.90 | 1.62% | 700 |
| Dec 11, 2024 | 23.52 | 23.55 | 23.52 | 23.52 | 23.52 | - | 2,340 |
| Dec 10, 2024 | 23.55 | 24.00 | 23.00 | 23.52 | 23.52 | 0.09% | 244,913 |
| Dec 9, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Dec 6, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 100 |
| Dec 5, 2024 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 1.05% | 67,064 |
| Dec 4, 2024 | 23.01 | 23.75 | 23.01 | 23.75 | 23.75 | 3.26% | 136,648 |
| Dec 3, 2024 | 22.90 | 23.34 | 22.90 | 23.00 | 23.00 | 0.44% | 530 |
| Dec 2, 2024 | 22.55 | 23.00 | 22.55 | 22.90 | 22.90 | 0.44% | 305,201 |
| Nov 29, 2024 | 22.80 | 22.80 | 22.50 | 22.80 | 22.80 | -0.87% | 3,381 |
| Nov 27, 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -1.19% | 2,241 |
| Nov 26, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -3.01% | 193 |
| Nov 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 100 |
| Nov 22, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 72,269 |
| Nov 21, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.20% | 400 |
| Nov 20, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Nov 19, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | 35,001 |
| Nov 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.99% | 5,455 |
| Nov 14, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Nov 13, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Nov 12, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 11 |
| Nov 11, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 10 |
| Nov 8, 2024 | 25.10 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 35,100 |
| Nov 7, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 25,000 |
| Nov 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.99% | 25,005 |
| Nov 5, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 67,881 |
| Nov 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| Nov 1, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 1,823 |
| Oct 31, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Oct 30, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Oct 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.19% | 200 |
| Oct 28, 2024 | 26.40 | 26.40 | 25.65 | 25.65 | 25.65 | -1.35% | 211,175 |
| Oct 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 120 |
| Oct 24, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 6.08% | 35,245 |
| Oct 23, 2024 | 26.00 | 26.00 | 24.51 | 24.51 | 24.51 | 2.13% | 201 |
| Oct 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 15 |
| Oct 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% | 656 |
| Oct 16, 2024 | 24.35 | 24.35 | 24.00 | 24.25 | 24.25 | -1.02% | 7,190 |
| Oct 15, 2024 | 23.75 | 24.50 | 23.00 | 24.50 | 24.50 | 5.60% | 109,975 |
| Oct 14, 2024 | 25.25 | 25.25 | 23.20 | 23.20 | 23.20 | -7.20% | 1,200 |
| Oct 11, 2024 | 25.00 | 25.00 | 24.54 | 25.00 | 25.00 | 4.17% | 656 |
| Oct 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Oct 9, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.92% | 15,171 |
| Oct 8, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - | - |
| Oct 7, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - | - |
| Oct 4, 2024 | 24.75 | 24.75 | 24.47 | 24.47 | 24.47 | -2.12% | 8,921 |
| Oct 3, 2024 | 25.16 | 25.25 | 25.00 | 25.00 | 25.00 | -0.60% | 58,800 |
| Oct 2, 2024 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | -1.30% | 700 |
| Oct 1, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | - |
| Sep 30, 2024 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 1.72% | 205 |
| Sep 27, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Sep 26, 2024 | 25.00 | 25.11 | 25.00 | 25.05 | 25.05 | -3.65% | 51,127 |
| Sep 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 23, 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | -1.85% | 210 |
| Sep 20, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 1 |
| Sep 19, 2024 | 26.25 | 26.49 | 25.75 | 26.49 | 26.49 | 1.88% | 210,750 |
| Sep 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 16, 2024 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | - | 55,145 |
| Sep 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 110 |
| Sep 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 500 |
| Sep 11, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 2.97% | 9,561 |
| Sep 10, 2024 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -4.72% | 175,000 |
| Sep 9, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 8,405 |
| Sep 6, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Sep 5, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.75% | 25,506 |
| Sep 4, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 54 |
| Sep 3, 2024 | 27.00 | 28.00 | 27.00 | 27.25 | 27.25 | 0.93% | 113,499 |
| Aug 30, 2024 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | - | 388 |
| Aug 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.69% | 120 |
| Aug 28, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.03% | 200 |
| Aug 27, 2024 | 26.95 | 27.05 | 26.28 | 26.28 | 26.28 | -0.08% | 3,350 |
| Aug 26, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Aug 23, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 6 |
| Aug 22, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 26 |
| Aug 21, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Aug 20, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.75% | 1,618 |
| Aug 19, 2024 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | -4.42% | 318 |
| Aug 16, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.09% | 100 |