NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.32	13.71	13.30	13.35	13.35	-1.04%	274
Feb 10, 2026	13.70	13.88	13.38	13.49	13.49	-3.64%	15,163
Feb 9, 2026	14.00	14.00	13.83	14.00	14.00	2.41%	155
Feb 6, 2026	13.41	13.77	13.41	13.67	13.67	2.09%	17,974
Feb 5, 2026	13.74	13.74	13.38	13.39	13.39	-1.40%	989
Feb 4, 2026	13.24	13.58	13.24	13.58	13.58	0.22%	2
Feb 3, 2026	13.73	13.73	13.17	13.55	13.55	-0.29%	315
Feb 2, 2026	13.64	13.64	13.23	13.59	13.59	2.57%	585
Jan 30, 2026	14.28	14.28	12.75	13.25	13.25	-5.47%	6,063
Jan 29, 2026	13.59	14.02	13.59	14.02	14.02	2.23%	218
Jan 28, 2026	13.54	13.81	13.54	13.71	13.71	0.15%	411
Jan 27, 2026	13.75	13.75	13.53	13.69	13.69	1.57%	8,077
Jan 26, 2026	13.59	13.61	13.46	13.48	13.48	-2.59%	630
Jan 23, 2026	13.97	13.97	13.76	13.84	13.84	-0.60%	1,151
Jan 22, 2026	13.92	13.92	13.92	13.92	13.92	2.06%	81
Jan 21, 2026	13.29	14.00	13.29	13.64	13.64	-2.99%	267
Jan 20, 2026	14.42	14.55	13.92	14.06	14.06	-5.06%	542
Jan 16, 2026	14.74	14.83	14.60	14.81	14.81	1.96%	4,806
Jan 15, 2026	14.61	14.61	14.53	14.53	14.53	2.37%	57
Jan 14, 2026	14.02	14.19	14.01	14.19	14.19	1.46%	13,791
Jan 13, 2026	13.92	14.07	13.81	13.99	13.99	2.34%	143
Jan 12, 2026	13.28	13.68	13.11	13.67	13.67	3.25%	767
Jan 9, 2026	12.84	13.25	12.70	13.24	13.24	10.66%	1,263
Jan 7, 2026	12.10	12.10	11.96	11.96	11.96	0.76%	69
Jan 6, 2026	11.83	11.87	11.83	11.87	11.87	0.24%	1,015
Jan 5, 2026	11.61	11.84	11.45	11.84	11.84	3.80%	86
Jan 2, 2026	11.41	11.43	11.40	11.41	11.41	-0.02%	1,002
Dec 31, 2025	11.41	11.41	11.41	11.41	11.41	-0.09%	10
Dec 30, 2025	11.56	11.56	11.41	11.42	11.42	0.60%	103
Dec 24, 2025	11.35	11.35	11.35	11.35	11.35	-3.39%	300
Dec 23, 2025	11.73	11.75	11.73	11.75	11.75	0.58%	662
Dec 22, 2025	12.02	12.02	11.68	11.68	11.68	-3.87%	1,208
Dec 17, 2025	12.25	12.25	12.15	12.15	11.96	2.81%	45
Dec 15, 2025	11.93	11.93	11.82	11.82	11.64	-1.95%	109
Dec 12, 2025	12.12	12.12	12.06	12.06	11.87	3.38%	107
Dec 11, 2025	11.66	11.66	11.66	11.66	11.48	2.29%	239
Dec 10, 2025	11.40	11.40	11.40	11.40	11.22	0.26%	10
Dec 9, 2025	11.37	11.37	11.37	11.37	11.19	-0.09%	19
Dec 8, 2025	11.38	11.42	11.38	11.38	11.20	0.09%	49
Dec 5, 2025	11.23	11.40	11.21	11.37	11.19	1.43%	392
Dec 4, 2025	11.21	11.21	11.21	11.21	11.03	-0.04%	843
Dec 3, 2025	11.21	11.24	11.21	11.21	11.04	1.99%	863
Dec 2, 2025	10.77	11.00	10.77	11.00	10.82	2.97%	1,741
Dec 1, 2025	10.53	10.68	10.53	10.68	10.51	0.93%	2,228
Nov 28, 2025	10.58	10.58	10.58	10.58	10.41	0.86%	19
Nov 25, 2025	10.49	10.49	10.49	10.49	10.33	2.25%	800
Nov 24, 2025	10.06	10.26	10.06	10.26	10.10	5.60%	510
Nov 21, 2025	9.72	9.72	9.72	9.72	9.56	-0.15%	857
Nov 19, 2025	9.75	9.75	9.73	9.73	9.58	0.26%	97
Nov 18, 2025	10.07	10.07	9.71	9.71	9.55	-3.24%	1,324