NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.93	10.93	10.93	10.93	10.93	-1.00%	-
Feb 19, 2026	11.04	11.04	11.04	11.04	11.04	0.73%	-
Feb 18, 2026	10.96	10.96	10.96	10.96	10.96	2.33%	-
Feb 17, 2026	10.71	10.71	10.71	10.71	10.71	0.09%	-
Feb 16, 2026	10.70	10.70	10.70	10.70	10.70	-1.56%	-
Feb 13, 2026	10.87	10.87	10.87	10.87	10.87	-2.95%	-
Feb 12, 2026	11.20	11.20	11.20	11.20	11.20	-0.88%	-
Feb 11, 2026	11.30	11.30	11.30	11.30	11.30	-0.53%	-
Feb 10, 2026	11.36	11.36	11.36	11.36	11.36	-2.66%	-
Feb 9, 2026	11.70	11.70	11.67	11.67	11.67	1.92%	-
Feb 6, 2026	11.45	11.45	11.45	11.45	11.45	-1.38%	-
Feb 5, 2026	11.61	11.61	11.61	11.61	11.61	1.66%	-
Feb 4, 2026	11.42	11.42	11.42	11.42	11.42	0.71%	-
Feb 3, 2026	11.34	11.34	11.34	11.34	11.34	0.80%	-
Feb 2, 2026	11.25	11.25	11.25	11.25	11.25	-5.78%	-
Jan 30, 2026	11.94	11.94	11.94	11.94	11.94	2.67%	-
Jan 29, 2026	11.34	11.63	11.34	11.63	11.63	2.38%	500
Jan 28, 2026	11.36	11.36	11.36	11.36	11.36	-1.73%	-
Jan 27, 2026	11.56	11.56	11.56	11.56	11.56	0.61%	-
Jan 26, 2026	11.49	11.49	11.49	11.49	11.49	-3.28%	-
Jan 23, 2026	11.88	11.88	11.88	11.88	11.88	0.85%	-
Jan 22, 2026	11.78	11.78	11.78	11.78	11.78	2.26%	-
Jan 21, 2026	11.52	11.52	11.52	11.52	11.52	-6.95%	-
Jan 20, 2026	12.38	12.38	12.38	12.38	12.38	-0.80%	-
Jan 19, 2026	12.48	12.48	12.48	12.48	12.48	-0.48%	-
Jan 16, 2026	12.54	12.54	12.54	12.54	12.54	3.29%	-
Jan 15, 2026	12.14	12.14	12.14	12.14	12.14	1.34%	-
Jan 14, 2026	11.98	11.98	11.98	11.98	11.98	0.76%	-
Jan 13, 2026	11.89	11.89	11.89	11.89	11.89	4.94%	-
Jan 12, 2026	11.33	11.33	11.33	11.33	11.33	4.71%	-
Jan 9, 2026	10.82	10.82	10.82	10.82	10.82	6.29%	-
Jan 8, 2026	10.18	10.18	10.18	10.18	10.18	-0.10%	-
Jan 7, 2026	10.19	10.19	10.19	10.19	10.19	1.09%	-
Jan 6, 2026	10.08	10.08	10.08	10.08	10.08	3.60%	-
Jan 5, 2026	9.73	9.73	9.73	9.73	9.73	1.04%	-
Jan 2, 2026	9.63	9.63	9.63	9.63	9.63	-0.57%	-
Dec 30, 2025	9.69	9.69	9.69	9.69	9.69	-	-
Dec 29, 2025	9.71	9.71	9.69	9.69	9.69	-1.58%	-
Dec 23, 2025	9.84	9.84	9.84	9.84	9.84	-3.72%	-
Dec 22, 2025	10.22	10.22	10.22	10.22	10.22	-1.54%	-
Dec 19, 2025	10.38	10.38	10.38	10.38	10.22	1.37%	-
Dec 18, 2025	10.24	10.24	10.24	10.24	10.08	-0.39%	-
Dec 17, 2025	10.28	10.28	10.28	10.28	10.12	2.90%	-
Dec 16, 2025	9.99	9.99	9.99	9.99	9.83	-1.38%	-
Dec 15, 2025	10.13	10.13	10.13	10.13	9.97	-0.59%	-
Dec 12, 2025	10.19	10.19	10.19	10.19	10.03	3.93%	-
Dec 11, 2025	9.81	9.81	9.81	9.81	9.65	0.98%	-
Dec 10, 2025	9.71	9.71	9.71	9.71	9.56	0.36%	-
Dec 9, 2025	9.68	9.68	9.68	9.68	9.52	0.36%	-
Dec 8, 2025	9.64	9.64	9.64	9.64	9.49	0.47%	-