NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	11.90	12.09	11.85	12.02	-	0.50%	132,844
Mar 31, 2025	11.70	12.11	11.49	11.96	11.96	0.84%	346,706
Mar 28, 2025	12.23	12.23	11.81	11.86	11.86	-3.42%	202,453
Mar 27, 2025	12.24	12.34	12.10	12.28	12.28	-0.16%	105,033
Mar 26, 2025	12.31	12.48	12.14	12.30	12.30	-1.05%	147,770
Mar 25, 2025	12.54	12.60	12.32	12.43	12.43	-0.72%	172,006
Mar 24, 2025	12.50	12.66	12.39	12.52	12.52	1.46%	177,010
Mar 21, 2025	12.45	12.48	12.29	12.34	12.34	-1.28%	295,539
Mar 20, 2025	12.50	12.73	12.41	12.50	12.50	-0.08%	221,473
Mar 19, 2025	12.31	12.65	12.30	12.51	12.51	1.62%	104,150
Mar 18, 2025	12.08	12.40	12.01	12.31	12.31	0.98%	195,343
Mar 17, 2025	12.10	12.28	12.07	12.19	12.19	-0.08%	132,506
Mar 14, 2025	12.21	12.29	12.01	12.20	12.20	1.24%	95,080
Mar 13, 2025	12.30	12.42	11.95	12.05	12.05	-1.71%	265,325
Mar 12, 2025	12.22	12.30	11.79	12.26	12.26	1.74%	234,883
Mar 11, 2025	12.00	12.27	11.76	12.05	12.05	0.58%	242,310
Mar 10, 2025	12.19	12.19	11.68	11.98	11.98	-2.52%	310,271
Mar 7, 2025	12.15	12.38	11.85	12.29	12.29	1.40%	292,311
Mar 6, 2025	12.50	12.50	12.04	12.12	12.12	-3.81%	153,368
Mar 5, 2025	12.62	12.75	12.53	12.60	12.60	-0.24%	143,549
Mar 4, 2025	12.83	12.91	12.42	12.63	12.63	-2.62%	188,885
Mar 3, 2025	12.95	13.15	12.87	12.97	12.97	-0.15%	227,115
Feb 28, 2025	13.02	13.26	12.84	12.99	12.99	-0.23%	233,589
Feb 27, 2025	12.83	13.74	12.55	13.02	13.02	6.46%	413,320
Feb 26, 2025	12.20	12.60	12.18	12.23	12.23	0.25%	241,451
Feb 25, 2025	12.48	12.62	12.20	12.20	12.20	-2.09%	159,817
Feb 24, 2025	12.62	12.86	12.38	12.46	12.46	-1.35%	314,084
Feb 21, 2025	13.00	13.06	12.58	12.63	12.63	-1.71%	323,480
Feb 20, 2025	12.90	12.99	12.67	12.85	12.85	-0.77%	203,072
Feb 19, 2025	12.85	12.98	12.77	12.95	12.95	0.54%	141,396
Feb 18, 2025	12.91	13.14	12.81	12.88	12.88	-0.23%	202,548
Feb 14, 2025	12.83	13.10	12.72	12.91	12.91	1.18%	197,982
Feb 13, 2025	12.59	12.84	12.51	12.76	12.76	2.08%	137,421
Feb 12, 2025	12.55	12.65	12.49	12.50	12.50	-2.87%	117,881
Feb 11, 2025	12.48	12.88	12.44	12.87	12.87	2.06%	176,273
Feb 10, 2025	12.86	12.86	12.45	12.61	12.61	-1.64%	209,678
Feb 7, 2025	13.09	13.09	12.76	12.82	12.82	-2.29%	135,561
Feb 6, 2025	13.03	13.28	12.91	13.12	13.12	1.08%	294,131
Feb 5, 2025	13.14	13.25	12.89	12.98	12.98	-1.22%	155,573
Feb 4, 2025	12.90	13.17	12.90	13.14	13.14	1.47%	99,754
Feb 3, 2025	12.92	13.19	12.86	12.95	12.95	-2.48%	130,300
Jan 31, 2025	13.35	13.42	13.17	13.28	13.28	-0.45%	125,680
Jan 30, 2025	13.25	13.43	13.22	13.34	13.34	1.60%	73,814
Jan 29, 2025	13.01	13.31	13.01	13.13	13.13	0.46%	83,800
Jan 28, 2025	13.34	13.42	13.04	13.07	13.07	-2.02%	111,060
Jan 27, 2025	13.04	13.44	13.03	13.34	13.34	1.21%	119,192
Jan 24, 2025	12.77	13.31	12.77	13.18	13.18	2.57%	115,627
Jan 23, 2025	12.85	13.07	12.81	12.85	12.85	-0.23%	87,014
Jan 22, 2025	13.11	13.18	12.88	12.88	12.88	-2.35%	144,600
Jan 21, 2025	13.04	13.37	13.04	13.19	13.19	1.31%	104,241