NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	10.50	10.61	10.12	10.34	10.34	-0.58%	290,329
Oct 31, 2025	10.33	10.43	10.10	10.40	10.40	1.86%	227,466
Oct 30, 2025	11.42	11.42	10.14	10.21	10.21	-3.22%	326,598
Oct 29, 2025	10.81	10.94	10.42	10.55	10.55	-2.59%	281,092
Oct 28, 2025	10.93	11.00	10.73	10.83	10.83	-1.46%	209,577
Oct 27, 2025	11.07	11.20	10.99	10.99	10.99	-0.54%	160,367
Oct 24, 2025	10.88	11.20	10.80	11.05	11.05	2.98%	209,992
Oct 23, 2025	10.88	10.92	10.70	10.73	10.73	-1.38%	182,192
Oct 22, 2025	10.86	10.91	10.67	10.88	10.88	0.51%	180,563
Oct 21, 2025	10.72	10.83	10.66	10.83	10.83	0.98%	154,662
Oct 20, 2025	10.56	10.74	10.50	10.72	10.72	2.29%	238,885
Oct 17, 2025	10.33	10.74	10.30	10.48	10.48	1.26%	257,642
Oct 16, 2025	10.96	11.04	10.32	10.35	10.35	-5.91%	369,732
Oct 15, 2025	11.02	11.11	10.92	11.00	11.00	0.36%	145,370
Oct 14, 2025	10.68	11.02	10.59	10.96	10.96	-0.72%	253,446
Oct 13, 2025	10.95	11.05	10.73	11.04	10.85	2.51%	414,963
Oct 10, 2025	11.18	11.36	10.75	10.77	10.59	-3.75%	389,739
Oct 9, 2025	11.25	11.33	11.04	11.19	11.00	-0.18%	173,069
Oct 8, 2025	11.23	11.28	11.12	11.21	11.02	0.36%	355,938
Oct 7, 2025	11.28	11.39	11.12	11.17	10.98	-0.53%	171,085
Oct 6, 2025	11.40	11.45	11.14	11.23	11.04	-1.06%	223,430
Oct 3, 2025	11.23	11.45	11.23	11.35	11.16	1.16%	134,043
Oct 2, 2025	11.37	11.48	11.13	11.22	11.03	-1.32%	214,688
Oct 1, 2025	11.45	11.45	11.28	11.37	11.18	-0.70%	162,885
Sep 30, 2025	11.58	11.67	11.28	11.45	11.26	-1.21%	162,761
Sep 29, 2025	11.89	11.89	11.57	11.59	11.39	-2.19%	135,037
Sep 26, 2025	11.99	12.11	11.80	11.85	11.65	-1.00%	153,488
Sep 25, 2025	11.95	12.05	11.86	11.97	11.77	-0.33%	102,057
Sep 24, 2025	12.20	12.28	11.96	12.01	11.81	-1.23%	111,962
Sep 23, 2025	12.25	12.44	12.15	12.16	11.95	-0.41%	176,786
Sep 22, 2025	12.30	12.33	12.12	12.21	12.00	-0.73%	194,451
Sep 19, 2025	12.49	12.52	12.18	12.30	12.09	-1.84%	378,218
Sep 18, 2025	12.03	12.54	12.01	12.53	12.32	4.16%	729,737
Sep 17, 2025	11.85	12.25	11.85	12.03	11.83	1.52%	229,634
Sep 16, 2025	11.99	12.10	11.74	11.85	11.65	-1.00%	168,566
Sep 15, 2025	11.67	12.05	11.65	11.97	11.77	3.82%	232,428
Sep 12, 2025	11.63	11.69	11.47	11.53	11.33	-1.54%	133,570
Sep 11, 2025	11.57	11.77	11.44	11.71	11.51	1.21%	214,792
Sep 10, 2025	11.69	11.69	11.49	11.57	11.37	-0.77%	109,408
Sep 9, 2025	11.86	11.94	11.61	11.66	11.46	-2.10%	142,120
Sep 8, 2025	12.01	12.01	11.75	11.91	11.71	-1.00%	187,847
Sep 5, 2025	12.43	12.46	12.00	12.03	11.83	-2.51%	126,317
Sep 4, 2025	12.34	12.46	12.25	12.34	12.13	0.82%	188,673
Sep 3, 2025	12.15	12.29	11.95	12.24	12.03	-0.08%	205,899
Sep 2, 2025	12.15	12.25	12.08	12.25	12.04	-0.97%	116,133
Aug 29, 2025	12.27	12.47	12.21	12.37	12.16	0.81%	216,078
Aug 28, 2025	12.46	12.46	12.26	12.27	12.06	-0.97%	89,476
Aug 27, 2025	12.28	12.48	12.28	12.39	12.18	0.81%	135,400
Aug 26, 2025	12.29	12.38	12.17	12.29	12.08	-	112,393
Aug 25, 2025	12.40	12.43	12.29	12.29	12.08	-1.52%	101,816