NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	10.75	11.00	10.75	10.86	10.86	1.78%	211,513
Jun 23, 2025	10.38	10.67	10.28	10.67	10.67	2.79%	190,945
Jun 20, 2025	10.57	10.57	10.32	10.38	10.38	-0.76%	151,573
Jun 18, 2025	10.37	10.56	10.35	10.46	10.46	0.67%	155,489
Jun 17, 2025	10.34	10.46	10.25	10.39	10.39	-0.48%	211,808
Jun 16, 2025	10.58	10.78	10.42	10.44	10.44	0.29%	245,645
Jun 13, 2025	10.81	10.88	10.38	10.41	10.41	-4.93%	399,311
Jun 12, 2025	11.01	11.07	10.88	10.95	10.95	-0.54%	154,008
Jun 11, 2025	11.21	11.34	11.01	11.01	11.01	-1.52%	263,057
Jun 10, 2025	10.94	11.22	10.90	11.18	11.18	2.47%	137,553
Jun 9, 2025	10.75	11.00	10.62	10.91	10.91	1.30%	156,712
Jun 6, 2025	10.67	10.83	10.67	10.77	10.77	1.89%	195,549
Jun 5, 2025	10.56	10.65	10.48	10.57	10.57	0.09%	202,468
Jun 4, 2025	10.93	11.02	10.53	10.56	10.56	-3.21%	147,061
Jun 3, 2025	10.70	10.94	10.56	10.91	10.91	2.06%	212,630
Jun 2, 2025	10.71	10.79	10.25	10.69	10.69	-1.47%	463,566
May 30, 2025	11.07	11.15	10.83	10.85	10.85	-2.43%	136,688
May 29, 2025	10.88	11.13	10.81	11.12	11.12	2.39%	175,498
May 28, 2025	11.08	11.21	10.82	10.86	10.86	-2.25%	142,391
May 27, 2025	10.98	11.12	10.74	11.11	11.11	3.25%	143,439
May 23, 2025	10.48	10.81	10.47	10.76	10.76	0.37%	133,672
May 22, 2025	10.70	10.89	10.65	10.72	10.72	-0.56%	113,635
May 21, 2025	11.09	11.21	10.75	10.78	10.78	-4.09%	201,226
May 20, 2025	11.26	11.48	11.20	11.24	11.24	-0.27%	171,184
May 19, 2025	11.07	11.30	11.02	11.27	11.27	0.63%	286,989
May 16, 2025	11.22	11.34	11.16	11.20	11.20	-0.18%	188,475
May 15, 2025	11.13	11.24	11.01	11.22	11.22	0.27%	181,995
May 14, 2025	11.63	11.69	11.19	11.19	11.19	-3.28%	177,108
May 13, 2025	11.27	11.69	11.21	11.57	11.57	3.86%	357,660
May 12, 2025	10.73	11.28	10.72	11.14	11.14	7.32%	424,538
May 9, 2025	10.23	10.62	10.21	10.38	10.38	1.57%	269,798
May 8, 2025	9.93	10.23	9.62	10.22	10.22	3.13%	505,070
May 7, 2025	10.26	10.26	9.78	9.91	9.91	3.88%	654,085
May 6, 2025	9.81	9.88	9.51	9.54	9.54	-3.05%	442,713
May 5, 2025	10.47	10.47	9.58	9.84	9.84	-6.99%	715,013
May 2, 2025	10.59	10.85	10.52	10.58	10.58	0.47%	324,751
May 1, 2025	10.42	10.77	10.34	10.53	10.53	1.25%	224,299
Apr 30, 2025	10.64	10.66	10.19	10.40	10.40	-2.89%	329,439
Apr 29, 2025	10.73	10.83	10.64	10.71	10.71	-0.83%	440,461
Apr 28, 2025	10.83	10.90	10.59	10.80	10.80	-0.28%	148,504
Apr 25, 2025	10.72	10.85	10.60	10.83	10.83	-0.28%	221,097
Apr 24, 2025	10.61	10.98	10.54	10.86	10.86	2.16%	175,133
Apr 23, 2025	10.98	11.07	10.54	10.63	10.63	2.02%	191,251
Apr 22, 2025	10.18	10.44	10.09	10.42	10.42	3.78%	164,490
Apr 21, 2025	10.11	10.20	9.93	10.04	10.04	-1.86%	154,210
Apr 17, 2025	10.04	10.27	10.02	10.23	10.23	1.69%	169,893
Apr 16, 2025	10.09	10.30	9.94	10.06	10.06	-1.08%	188,627
Apr 15, 2025	10.10	10.40	9.95	10.17	10.17	-1.26%	171,060
Apr 14, 2025	10.21	10.40	10.07	10.30	10.11	2.59%	531,675
Apr 11, 2025	9.63	10.08	9.50	10.04	9.86	1.93%	397,822