NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.37	14.81	14.27	14.69	14.69	1.80%	1,096,597
Jun 25, 2026	14.20	14.47	13.92	14.43	14.43	2.20%	289,302
Jun 24, 2026	14.01	14.29	13.81	14.12	14.12	1.22%	293,960
Jun 23, 2026	13.57	14.34	13.57	14.14	13.95	2.91%	259,601
Jun 22, 2026	13.85	13.99	13.63	13.74	13.56	-1.22%	264,021
Jun 18, 2026	13.84	14.12	13.56	13.91	13.72	2.20%	382,602
Jun 17, 2026	13.92	14.18	13.57	13.61	13.43	-2.23%	319,943
Jun 16, 2026	13.96	14.14	13.79	13.92	13.73	1.46%	238,676
Jun 15, 2026	14.10	14.39	13.67	13.72	13.54	-2.00%	248,801
Jun 12, 2026	13.70	14.04	13.70	14.00	13.81	2.19%	182,569
Jun 11, 2026	13.68	13.78	13.41	13.70	13.52	1.33%	116,685
Jun 10, 2026	13.45	13.70	13.36	13.52	13.34	0.07%	101,683
Jun 9, 2026	13.41	13.85	13.36	13.51	13.33	0.90%	151,506
Jun 8, 2026	13.29	13.50	13.11	13.39	13.21	1.21%	103,871
Jun 5, 2026	13.25	13.50	13.13	13.23	13.05	-0.15%	140,348
Jun 4, 2026	12.81	13.31	12.67	13.25	13.07	4.74%	161,803
Jun 3, 2026	13.56	13.56	12.64	12.65	12.48	-7.26%	210,102
Jun 2, 2026	13.57	13.78	13.41	13.64	13.46	0.07%	140,788
Jun 1, 2026	13.83	13.86	13.56	13.63	13.45	-1.80%	129,477
May 29, 2026	13.85	14.05	13.70	13.88	13.69	-0.07%	136,256
May 28, 2026	13.79	13.97	13.63	13.89	13.70	0.43%	147,024
May 27, 2026	13.88	14.10	13.76	13.83	13.64	-0.22%	170,466
May 26, 2026	13.55	13.87	13.49	13.86	13.67	3.59%	254,605
May 22, 2026	13.36	13.51	13.28	13.38	13.20	0.68%	113,456
May 21, 2026	13.16	13.40	13.00	13.29	13.11	0.23%	107,983
May 20, 2026	12.91	13.34	12.82	13.26	13.08	3.11%	137,881
May 19, 2026	12.80	13.01	12.61	12.86	12.69	-0.54%	119,527
May 18, 2026	12.76	13.00	12.76	12.93	12.76	1.97%	126,166
May 15, 2026	12.87	13.00	12.68	12.68	12.51	-3.21%	168,476
May 14, 2026	12.93	13.21	12.78	13.10	12.92	2.02%	165,702
May 13, 2026	12.97	13.07	12.77	12.84	12.67	-1.76%	146,417
May 12, 2026	13.56	13.56	13.00	13.07	12.89	-4.32%	163,882
May 11, 2026	14.32	14.32	13.61	13.66	13.48	-4.27%	254,745
May 8, 2026	13.75	14.30	13.73	14.27	14.08	4.39%	307,267
May 7, 2026	13.49	13.72	13.44	13.67	13.49	1.41%	185,767
May 6, 2026	13.00	13.56	12.87	13.48	13.30	4.09%	230,456
May 5, 2026	12.98	13.25	12.93	12.95	12.78	1.01%	127,814
May 4, 2026	12.95	13.20	12.58	12.82	12.65	-2.29%	325,602
May 1, 2026	13.45	13.90	13.01	13.12	12.94	1.16%	326,080
Apr 30, 2026	12.52	13.12	12.35	12.97	12.80	2.45%	204,158
Apr 29, 2026	13.01	13.09	12.64	12.66	12.49	-3.36%	132,087
Apr 28, 2026	12.98	13.18	12.95	13.10	12.92	0.92%	161,650
Apr 27, 2026	12.74	13.03	12.74	12.98	12.81	1.88%	150,823
Apr 24, 2026	12.52	12.78	12.34	12.74	12.57	1.68%	119,091
Apr 23, 2026	12.73	12.73	12.38	12.53	12.36	-1.49%	110,062
Apr 22, 2026	12.74	12.95	12.65	12.72	12.55	0.71%	153,798
Apr 21, 2026	13.15	13.20	12.52	12.63	12.46	-3.81%	151,240
Apr 20, 2026	12.97	13.22	12.75	13.13	12.95	0.23%	182,475
Apr 17, 2026	13.00	13.45	12.91	13.10	12.92	2.42%	266,369
Apr 16, 2026	12.68	12.86	12.60	12.79	12.62	0.47%	168,324
Apr 15, 2026	12.55	12.82	12.42	12.73	12.56	1.35%	175,095
Apr 14, 2026	12.29	12.57	12.13	12.56	12.39	3.20%	236,705
Apr 13, 2026	12.16	12.28	11.84	12.17	12.01	-0.98%	262,365
Apr 10, 2026	12.09	12.34	11.99	12.29	12.12	1.82%	275,535
Apr 9, 2026	11.88	12.12	11.75	12.07	11.91	0.75%	163,552
Apr 8, 2026	11.99	12.18	11.88	11.98	11.82	3.99%	259,214
Apr 7, 2026	11.53	11.55	11.40	11.52	11.37	-0.35%	216,615
Apr 6, 2026	11.05	11.58	11.03	11.56	11.40	4.71%	251,029
Apr 2, 2026	10.88	11.16	10.73	11.04	10.89	-0.45%	235,431
Apr 1, 2026	11.07	11.17	10.90	11.09	10.94	1.28%	329,254
Mar 31, 2026	10.77	11.00	10.65	10.95	10.80	3.60%	244,961
Mar 30, 2026	10.52	10.65	10.40	10.57	10.43	1.05%	231,486
Mar 27, 2026	11.03	11.05	10.42	10.46	10.32	-5.51%	303,459
Mar 26, 2026	11.10	11.36	11.03	11.07	10.92	-1.34%	204,952
Mar 25, 2026	11.30	11.39	11.12	11.22	11.07	0.72%	180,403
Mar 24, 2026	11.18	11.30	11.01	11.14	10.99	-1.24%	206,049
Mar 23, 2026	11.55	11.70	11.35	11.47	11.13	2.14%	330,369
Mar 20, 2026	11.50	11.66	11.18	11.23	10.90	-2.43%	493,144
Mar 19, 2026	11.43	11.63	11.22	11.51	11.17	-0.60%	281,225
Mar 18, 2026	11.81	12.02	11.55	11.58	11.24	-3.34%	298,074
Mar 17, 2026	11.94	12.08	11.86	11.98	11.62	0.84%	198,086
Mar 16, 2026	12.01	12.02	11.76	11.88	11.53	0.81%	197,448
Mar 13, 2026	11.83	11.99	11.60	11.79	11.43	0.47%	159,155
Mar 12, 2026	11.77	11.85	11.56	11.73	11.38	-2.09%	179,548
Mar 11, 2026	12.10	12.25	11.81	11.98	11.62	-1.24%	212,255
Mar 10, 2026	11.99	12.43	11.92	12.13	11.77	0.17%	193,538
Mar 9, 2026	11.84	12.14	11.48	12.11	11.75	0.25%	199,327
Mar 6, 2026	12.09	12.21	11.81	12.08	11.72	-2.82%	206,462
Mar 5, 2026	12.56	12.79	12.40	12.43	12.06	-2.13%	153,000
Mar 4, 2026	12.44	12.76	12.31	12.70	12.32	2.42%	176,422
Mar 3, 2026	12.00	12.56	11.78	12.40	12.03	0.81%	317,351
Mar 2, 2026	12.06	12.42	11.86	12.30	11.93	0.16%	133,490
Feb 27, 2026	12.51	12.61	12.24	12.28	11.91	-3.38%	244,993
Feb 26, 2026	12.88	12.97	12.57	12.71	12.33	-1.63%	99,464
Feb 25, 2026	12.58	12.97	12.47	12.92	12.54	3.78%	188,541
Feb 24, 2026	12.35	12.60	12.30	12.45	12.08	0.89%	134,627
Feb 23, 2026	12.86	12.95	12.28	12.34	11.97	-4.86%	147,144
Feb 20, 2026	12.85	13.04	12.60	12.97	12.58	0.54%	136,114
Feb 19, 2026	12.92	13.11	12.75	12.90	12.52	-1.30%	221,348
Feb 18, 2026	13.05	13.25	12.92	13.07	12.68	0.23%	166,185
Feb 17, 2026	12.81	13.10	12.56	13.04	12.65	2.52%	209,682
Feb 13, 2026	13.00	13.00	12.54	12.72	12.34	-1.85%	318,635
Feb 12, 2026	13.40	13.65	12.84	12.96	12.57	-2.85%	177,427
Feb 11, 2026	13.58	13.80	13.22	13.34	12.94	-1.11%	108,582
Feb 10, 2026	13.54	13.77	13.44	13.49	13.09	-0.59%	159,858
Feb 9, 2026	13.94	13.97	13.53	13.57	13.17	-2.65%	194,596
Feb 6, 2026	13.75	13.98	13.41	13.94	13.52	2.88%	413,551
Feb 5, 2026	13.72	13.76	13.35	13.55	13.15	-1.38%	241,915
Feb 4, 2026	13.59	13.88	13.46	13.74	13.33	1.48%	217,035
Feb 3, 2026	13.50	13.79	13.17	13.54	13.14	0.74%	204,001