NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	12.08	12.08	12.08	12.08	12.08	1.84%	10
Aug 18, 2025	11.93	11.96	11.86	11.86	11.86	-1.67%	301
Aug 15, 2025	12.04	12.07	12.04	12.07	12.07	-1.23%	500
Aug 14, 2025	12.22	12.22	12.22	12.22	12.22	1.18%	100
Aug 13, 2025	12.07	12.07	12.07	12.07	12.07	1.09%	56
Aug 12, 2025	11.94	11.94	11.94	11.94	11.94	2.42%	500
Aug 11, 2025	11.66	11.77	11.66	11.66	11.66	-0.68%	32
Aug 8, 2025	11.44	11.74	11.44	11.74	11.74	4.55%	161
Aug 7, 2025	11.37	11.37	11.23	11.23	11.23	-0.65%	32
Aug 6, 2025	11.40	11.40	11.30	11.30	11.30	-0.24%	101
Aug 4, 2025	11.36	11.36	11.33	11.33	11.33	1.98%	168
Aug 1, 2025	11.11	11.11	11.11	11.11	11.11	-3.73%	-
Jul 30, 2025	11.45	11.54	11.40	11.54	11.54	4.06%	152
Jul 29, 2025	11.90	11.90	11.09	11.09	11.09	-5.38%	219
Jul 28, 2025	11.73	11.73	11.72	11.72	11.72	-0.85%	76
Jul 23, 2025	11.82	11.82	11.82	11.82	11.82	2.35%	169
Jul 22, 2025	11.55	11.55	11.55	11.55	11.55	2.84%	30
Jul 18, 2025	11.23	11.23	11.23	11.23	11.23	-1.96%	101
Jul 17, 2025	11.46	11.46	11.46	11.46	11.46	-1.21%	450
Jul 14, 2025	11.60	11.60	11.60	11.60	11.60	-0.41%	20
Jul 11, 2025	11.64	11.64	11.64	11.64	11.64	-0.04%	23
Jul 9, 2025	11.65	11.65	11.65	11.65	11.65	-4.05%	22
Jul 7, 2025	12.13	12.14	12.13	12.14	11.95	-0.16%	24
Jul 3, 2025	12.16	12.16	12.05	12.16	11.97	3.75%	63
Jul 2, 2025	11.72	11.72	11.72	11.72	11.54	4.27%	51
Jul 1, 2025	11.24	11.24	11.24	11.24	11.06	-1.58%	13
Jun 30, 2025	11.42	11.42	11.42	11.42	11.24	2.42%	1
Jun 27, 2025	11.15	11.15	11.15	11.15	10.98	1.73%	54
Jun 26, 2025	10.95	10.96	10.95	10.96	10.79	1.29%	13
Jun 25, 2025	10.82	10.82	10.82	10.82	10.65	-0.09%	5
Jun 24, 2025	10.78	10.83	10.78	10.83	10.66	3.29%	157
Jun 23, 2025	10.48	10.49	10.44	10.49	10.32	-0.19%	310
Jun 18, 2025	10.55	10.55	10.51	10.51	10.34	1.02%	4,604
Jun 17, 2025	10.45	10.45	10.35	10.40	10.24	-1.71%	7,028
Jun 16, 2025	10.58	10.58	10.58	10.58	10.41	0.71%	500
Jun 13, 2025	10.75	10.75	10.42	10.51	10.34	-5.02%	483
Jun 12, 2025	11.06	11.06	11.06	11.06	10.89	-0.54%	110
Jun 11, 2025	11.27	11.27	11.12	11.12	10.95	2.60%	246
Jun 9, 2025	10.81	10.93	10.81	10.84	10.67	1.57%	1,098
Jun 6, 2025	10.67	10.67	10.67	10.67	10.50	1.43%	185
Jun 5, 2025	10.53	10.53	10.51	10.52	10.36	-2.14%	436
Jun 3, 2025	10.63	10.75	10.63	10.75	10.58	1.46%	135
Jun 2, 2025	10.31	10.60	10.31	10.60	10.43	-3.59%	829
May 30, 2025	11.10	11.10	10.99	10.99	10.82	1.50%	525
May 29, 2025	11.00	11.00	10.83	10.83	10.66	-1.72%	111
May 28, 2025	11.02	11.02	11.02	11.02	10.85	3.30%	370
May 23, 2025	10.46	10.67	10.46	10.67	10.50	-1.80%	203
May 22, 2025	10.86	10.86	10.86	10.86	10.69	0.14%	60
May 21, 2025	10.99	10.99	10.85	10.85	10.68	-4.62%	50
May 20, 2025	11.37	11.37	11.37	11.37	11.19	1.65%	40