NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.98	13.18	12.95	13.10	13.10	0.92%	161,650
Apr 27, 2026	12.74	13.03	12.74	12.98	12.98	1.88%	144,414
Apr 24, 2026	12.52	12.78	12.34	12.74	12.74	1.68%	119,088
Apr 23, 2026	12.73	12.73	12.38	12.53	12.53	-1.49%	110,005
Apr 22, 2026	12.74	12.95	12.65	12.72	12.72	0.71%	152,592
Apr 21, 2026	13.15	13.20	12.52	12.63	12.63	-3.81%	150,733
Apr 20, 2026	12.97	13.22	12.75	13.13	13.13	0.23%	170,939
Apr 17, 2026	13.00	13.45	12.91	13.10	13.10	2.42%	266,369
Apr 16, 2026	12.68	12.86	12.60	12.79	12.79	0.47%	168,319
Apr 15, 2026	12.55	12.82	12.42	12.73	12.73	1.35%	175,095
Apr 14, 2026	12.29	12.57	12.13	12.56	12.56	3.20%	236,704
Apr 13, 2026	12.16	12.28	11.84	12.17	12.17	-0.98%	262,365
Apr 10, 2026	12.09	12.34	11.99	12.29	12.29	1.82%	248,649
Apr 9, 2026	11.88	12.12	11.75	12.07	12.07	0.75%	163,517
Apr 8, 2026	11.99	12.18	11.88	11.98	11.98	3.99%	259,213
Apr 7, 2026	11.53	11.55	11.40	11.52	11.52	-0.35%	216,526
Apr 6, 2026	11.05	11.58	11.03	11.56	11.56	4.71%	251,026
Apr 2, 2026	10.88	11.16	10.73	11.04	11.04	-0.45%	235,426
Apr 1, 2026	11.07	11.17	10.90	11.09	11.09	1.28%	329,254
Mar 31, 2026	10.77	11.00	10.65	10.95	10.95	3.60%	244,959
Mar 30, 2026	10.52	10.65	10.40	10.57	10.57	1.05%	220,640
Mar 27, 2026	11.03	11.05	10.42	10.46	10.46	-5.51%	302,459
Mar 26, 2026	11.10	11.36	11.03	11.07	11.07	-1.34%	204,952
Mar 25, 2026	11.30	11.39	11.12	11.22	11.22	0.72%	171,188
Mar 24, 2026	11.18	11.30	11.01	11.14	11.14	-2.88%	206,049
Mar 23, 2026	11.55	11.70	11.35	11.47	11.28	2.14%	330,369
Mar 20, 2026	11.50	11.66	11.18	11.23	11.04	-2.43%	493,144
Mar 19, 2026	11.43	11.63	11.22	11.51	11.32	-0.60%	281,225
Mar 18, 2026	11.81	12.02	11.55	11.58	11.39	-3.34%	298,074
Mar 17, 2026	11.94	12.08	11.86	11.98	11.78	0.84%	198,086
Mar 16, 2026	12.01	12.02	11.76	11.88	11.68	0.81%	197,448
Mar 13, 2026	11.83	11.99	11.60	11.79	11.59	0.47%	159,155
Mar 12, 2026	11.77	11.85	11.56	11.73	11.54	-2.09%	179,548
Mar 11, 2026	12.10	12.25	11.81	11.98	11.78	-1.24%	212,255
Mar 10, 2026	11.99	12.43	11.92	12.13	11.93	0.17%	193,538
Mar 9, 2026	11.84	12.14	11.48	12.11	11.91	0.25%	199,327
Mar 6, 2026	12.09	12.21	11.81	12.08	11.88	-2.82%	206,462
Mar 5, 2026	12.56	12.79	12.40	12.43	12.22	-2.13%	153,000
Mar 4, 2026	12.44	12.76	12.31	12.70	12.49	2.42%	176,422
Mar 3, 2026	12.00	12.56	11.78	12.40	12.19	0.81%	317,351
Mar 2, 2026	12.06	12.42	11.86	12.30	12.10	0.16%	133,490
Feb 27, 2026	12.51	12.61	12.24	12.28	12.08	-3.38%	244,993
Feb 26, 2026	12.88	12.97	12.57	12.71	12.50	-1.63%	99,464
Feb 25, 2026	12.58	12.97	12.47	12.92	12.71	3.78%	188,541
Feb 24, 2026	12.35	12.60	12.30	12.45	12.24	0.89%	134,627
Feb 23, 2026	12.86	12.95	12.28	12.34	12.14	-4.86%	147,144
Feb 20, 2026	12.85	13.04	12.60	12.97	12.76	0.54%	136,114
Feb 19, 2026	12.92	13.11	12.75	12.90	12.69	-1.30%	221,348
Feb 18, 2026	13.05	13.25	12.92	13.07	12.85	0.23%	166,185
Feb 17, 2026	12.81	13.10	12.56	13.04	12.82	2.52%	209,682
Feb 13, 2026	13.00	13.00	12.54	12.72	12.51	-1.85%	318,635
Feb 12, 2026	13.40	13.65	12.84	12.96	12.75	-2.85%	177,427
Feb 11, 2026	13.58	13.80	13.22	13.34	13.12	-1.11%	108,582
Feb 10, 2026	13.54	13.77	13.44	13.49	13.27	-0.59%	159,858
Feb 9, 2026	13.94	13.97	13.53	13.57	13.35	-2.65%	194,596
Feb 6, 2026	13.75	13.98	13.41	13.94	13.71	2.88%	413,551
Feb 5, 2026	13.72	13.76	13.35	13.55	13.33	-1.38%	241,915
Feb 4, 2026	13.59	13.88	13.46	13.74	13.51	1.48%	217,035
Feb 3, 2026	13.50	13.79	13.17	13.54	13.32	0.74%	204,001
Feb 2, 2026	13.52	13.72	13.16	13.44	13.22	-0.37%	316,865
Jan 30, 2026	13.91	14.05	12.64	13.49	13.27	-5.73%	390,992
Jan 29, 2026	13.80	14.32	13.75	14.31	14.07	4.68%	312,477
Jan 28, 2026	13.67	13.81	13.50	13.67	13.44	-	215,329
Jan 27, 2026	13.71	13.75	13.55	13.67	13.44	-0.65%	188,652
Jan 26, 2026	13.64	13.84	13.45	13.76	13.53	0.51%	241,786
Jan 23, 2026	13.91	14.11	13.56	13.69	13.46	-2.21%	229,484
Jan 22, 2026	13.88	14.38	13.80	14.00	13.77	1.30%	199,701
Jan 21, 2026	13.64	13.89	13.43	13.82	13.59	2.07%	439,532
Jan 20, 2026	14.35	14.54	13.52	13.54	13.32	-7.51%	531,332
Jan 16, 2026	14.73	14.91	14.39	14.64	14.40	0.34%	536,496
Jan 15, 2026	14.24	14.68	14.07	14.59	14.35	2.89%	593,511
Jan 14, 2026	14.00	14.30	13.93	14.18	13.95	1.29%	388,982
Jan 13, 2026	13.80	14.13	13.80	14.00	13.77	0.65%	340,617
Jan 12, 2026	13.14	13.92	13.06	13.91	13.68	4.67%	409,642
Jan 9, 2026	12.70	13.31	12.67	13.29	13.07	5.23%	416,432
Jan 8, 2026	11.94	12.79	11.87	12.63	12.42	5.87%	430,558
Jan 7, 2026	11.88	12.09	11.80	11.93	11.73	-0.25%	222,898
Jan 6, 2026	11.83	11.99	11.71	11.96	11.76	0.67%	252,293
Jan 5, 2026	11.45	11.91	11.45	11.88	11.68	3.94%	303,495
Jan 2, 2026	11.43	11.52	11.32	11.43	11.24	0.70%	205,110
Dec 31, 2025	11.35	11.45	11.33	11.35	11.16	-	215,653
Dec 30, 2025	11.44	11.48	11.31	11.35	11.16	-0.87%	176,498
Dec 29, 2025	11.48	11.54	11.33	11.45	11.26	-0.26%	196,992
Dec 26, 2025	11.54	11.57	11.46	11.48	11.29	-0.43%	151,699
Dec 24, 2025	11.36	11.56	11.33	11.53	11.34	1.41%	131,452
Dec 23, 2025	11.66	11.87	11.36	11.37	11.18	-2.24%	273,322
Dec 22, 2025	12.00	12.12	11.58	11.63	11.44	-4.91%	338,481
Dec 19, 2025	12.17	12.25	12.03	12.23	11.84	0.08%	610,344
Dec 18, 2025	12.13	12.38	12.13	12.22	11.83	1.16%	299,794
Dec 17, 2025	12.08	12.26	12.03	12.08	11.70	-0.08%	421,585
Dec 16, 2025	11.81	12.16	11.77	12.09	11.71	2.28%	202,240
Dec 15, 2025	12.06	12.07	11.69	11.82	11.44	-0.84%	314,859
Dec 12, 2025	12.05	12.19	11.92	11.92	11.54	-0.75%	212,155
Dec 11, 2025	11.51	12.09	11.47	12.01	11.63	3.89%	280,675
Dec 10, 2025	11.30	11.61	11.29	11.56	11.19	1.85%	503,229
Dec 9, 2025	11.30	11.48	11.30	11.35	10.99	0.27%	146,100
Dec 8, 2025	11.38	11.39	11.20	11.32	10.96	0.44%	149,108
Dec 5, 2025	11.23	11.40	11.18	11.27	10.91	0.36%	130,873
Dec 4, 2025	11.24	11.32	11.14	11.23	10.87	-0.71%	200,873
Dec 3, 2025	10.89	11.33	10.89	11.31	10.95	4.05%	216,026