NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.34	13.44	13.34	13.35	-	0.91%	80,751
Jun 5, 2026	13.25	13.50	13.13	13.23	13.23	-0.15%	125,099
Jun 4, 2026	12.81	13.31	12.67	13.25	13.25	4.74%	161,802
Jun 3, 2026	13.56	13.56	12.64	12.65	12.65	-7.26%	210,102
Jun 2, 2026	13.57	13.78	13.41	13.64	13.64	0.07%	138,626
Jun 1, 2026	13.83	13.86	13.56	13.63	13.63	-1.80%	127,417
May 29, 2026	13.85	14.05	13.70	13.88	13.88	-0.07%	136,155
May 28, 2026	13.79	13.97	13.63	13.89	13.89	0.43%	147,024
May 27, 2026	13.88	14.10	13.76	13.83	13.83	-0.22%	170,466
May 26, 2026	13.55	13.87	13.49	13.86	13.86	3.59%	254,605
May 22, 2026	13.36	13.51	13.28	13.38	13.38	0.68%	113,456
May 21, 2026	13.16	13.40	13.00	13.29	13.29	0.23%	107,983
May 20, 2026	12.91	13.34	12.82	13.26	13.26	3.11%	137,881
May 19, 2026	12.80	13.01	12.61	12.86	12.86	-0.54%	119,527
May 18, 2026	12.76	13.00	12.76	12.93	12.93	1.97%	126,166
May 15, 2026	12.87	13.00	12.68	12.68	12.68	-3.21%	168,476
May 14, 2026	12.93	13.21	12.78	13.10	13.10	2.02%	165,702
May 13, 2026	12.97	13.07	12.77	12.84	12.84	-1.76%	146,417
May 12, 2026	13.56	13.56	13.00	13.07	13.07	-4.32%	163,882
May 11, 2026	14.32	14.32	13.61	13.66	13.66	-4.27%	254,745
May 8, 2026	13.75	14.30	13.73	14.27	14.27	4.39%	307,267
May 7, 2026	13.49	13.72	13.44	13.67	13.67	1.41%	185,767
May 6, 2026	13.00	13.56	12.87	13.48	13.48	4.09%	230,456
May 5, 2026	12.98	13.25	12.93	12.95	12.95	1.01%	127,814
May 4, 2026	12.95	13.20	12.58	12.82	12.82	-2.29%	325,602
May 1, 2026	13.45	13.90	13.01	13.12	13.12	1.16%	326,080
Apr 30, 2026	12.52	13.12	12.35	12.97	12.97	2.45%	204,158
Apr 29, 2026	13.01	13.09	12.64	12.66	12.66	-3.36%	132,087
Apr 28, 2026	12.98	13.18	12.95	13.10	13.10	0.92%	161,650
Apr 27, 2026	12.74	13.03	12.74	12.98	12.98	1.88%	150,823
Apr 24, 2026	12.52	12.78	12.34	12.74	12.74	1.68%	119,091
Apr 23, 2026	12.73	12.73	12.38	12.53	12.53	-1.49%	110,062
Apr 22, 2026	12.74	12.95	12.65	12.72	12.72	0.71%	153,798
Apr 21, 2026	13.15	13.20	12.52	12.63	12.63	-3.81%	151,240
Apr 20, 2026	12.97	13.22	12.75	13.13	13.13	0.23%	182,475
Apr 17, 2026	13.00	13.45	12.91	13.10	13.10	2.42%	266,369
Apr 16, 2026	12.68	12.86	12.60	12.79	12.79	0.47%	168,324
Apr 15, 2026	12.55	12.82	12.42	12.73	12.73	1.35%	175,095
Apr 14, 2026	12.29	12.57	12.13	12.56	12.56	3.20%	236,705
Apr 13, 2026	12.16	12.28	11.84	12.17	12.17	-0.98%	262,365
Apr 10, 2026	12.09	12.34	11.99	12.29	12.29	1.82%	275,535
Apr 9, 2026	11.88	12.12	11.75	12.07	12.07	0.75%	163,552
Apr 8, 2026	11.99	12.18	11.88	11.98	11.98	3.99%	259,214
Apr 7, 2026	11.53	11.55	11.40	11.52	11.52	-0.35%	216,615
Apr 6, 2026	11.05	11.58	11.03	11.56	11.56	4.71%	251,029
Apr 2, 2026	10.88	11.16	10.73	11.04	11.04	-0.45%	235,431
Apr 1, 2026	11.07	11.17	10.90	11.09	11.09	1.28%	329,254
Mar 31, 2026	10.77	11.00	10.65	10.95	10.95	3.60%	244,961
Mar 30, 2026	10.52	10.65	10.40	10.57	10.57	1.05%	231,486
Mar 27, 2026	11.03	11.05	10.42	10.46	10.46	-5.51%	303,459