NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.23	11.26	11.13	11.19	11.19	0.36%	295,750
Oct 5, 2026	11.19	11.31	11.12	11.15	11.15	-0.27%	174,620
Oct 2, 2026	11.43	11.57	11.15	11.18	11.18	-0.53%	211,253
Oct 1, 2026	11.13	11.34	10.99	11.24	11.24	0.99%	357,897
Sep 30, 2026	11.29	11.37	11.11	11.13	11.13	-0.80%	275,932
Sep 29, 2026	11.20	11.38	11.12	11.22	11.22	0.27%	286,365
Sep 28, 2026	11.23	11.35	11.13	11.19	11.19	-0.62%	212,421
Sep 25, 2026	11.35	11.39	11.18	11.26	11.26	-0.35%	208,466
Sep 24, 2026	11.14	11.30	11.09	11.30	11.30	1.44%	259,391
Sep 23, 2026	11.68	11.76	11.29	11.33	11.14	-3.00%	350,129
Sep 22, 2026	11.78	11.80	11.54	11.68	11.48	0.34%	258,236
Sep 21, 2026	11.62	11.78	11.58	11.64	11.44	0.69%	235,080
Sep 18, 2026	11.81	11.81	11.53	11.56	11.37	-2.78%	453,831
Sep 17, 2026	12.11	12.11	11.86	11.89	11.69	-	168,238
Sep 16, 2026	12.08	12.19	11.73	11.89	11.69	-1.57%	213,995
Sep 15, 2026	12.18	12.27	11.99	12.08	11.88	-1.47%	181,846
Sep 14, 2026	12.08	12.32	12.08	12.26	12.05	0.33%	157,866
Sep 11, 2026	12.34	12.39	12.08	12.22	12.02	0.41%	180,425
Sep 10, 2026	12.08	12.22	12.00	12.17	11.97	0.16%	145,760
Sep 9, 2026	12.24	12.24	12.02	12.15	11.95	-1.46%	213,931
Sep 8, 2026	12.42	12.48	12.21	12.33	12.12	-0.88%	174,068
Sep 4, 2026	12.15	12.46	12.15	12.44	12.23	1.06%	195,253
Sep 3, 2026	12.19	12.42	12.18	12.31	12.10	1.90%	250,346
Sep 2, 2026	11.74	12.11	11.65	12.08	11.88	3.60%	227,559
Sep 1, 2026	11.78	11.80	11.60	11.66	11.46	-1.10%	213,253
Aug 31, 2026	11.81	11.83	11.58	11.79	11.59	-1.01%	394,320
Aug 28, 2026	12.29	12.39	11.85	11.91	11.71	-3.33%	670,462
Aug 27, 2026	12.29	12.34	12.12	12.32	12.11	-0.08%	274,719
Aug 26, 2026	12.47	12.58	12.32	12.33	12.12	-0.96%	322,977
Aug 25, 2026	12.43	12.50	12.19	12.45	12.24	0.65%	336,437
Aug 24, 2026	12.57	12.68	12.34	12.37	12.16	-1.28%	216,069
Aug 21, 2026	12.49	12.64	12.45	12.53	12.32	0.24%	328,371
Aug 20, 2026	12.52	12.52	12.27	12.50	12.29	-0.79%	247,458
Aug 19, 2026	12.90	12.91	12.50	12.60	12.39	-1.49%	311,504
Aug 18, 2026	12.88	12.88	12.74	12.79	12.58	-0.31%	176,173
Aug 17, 2026	13.01	13.07	12.78	12.83	12.61	-1.46%	182,665
Aug 14, 2026	13.04	13.14	12.93	13.02	12.80	-0.38%	138,331
Aug 13, 2026	12.86	13.22	12.86	13.07	12.85	2.03%	206,977
Aug 12, 2026	12.76	12.91	12.70	12.81	12.60	0.63%	204,012
Aug 11, 2026	12.90	13.05	12.67	12.73	12.52	-1.16%	217,503
Aug 10, 2026	13.48	13.71	12.79	12.88	12.66	-4.80%	432,246
Aug 7, 2026	14.70	14.70	13.30	13.53	13.30	-9.50%	498,344
Aug 6, 2026	15.14	15.19	14.80	14.95	14.70	-1.19%	208,870
Aug 5, 2026	15.43	15.55	14.93	15.13	14.88	-1.75%	309,929
Aug 4, 2026	14.99	15.45	14.83	15.40	15.14	3.22%	259,706
Aug 3, 2026	15.08	15.15	14.73	14.92	14.67	0.61%	249,953
Jul 31, 2026	14.70	14.87	14.38	14.83	14.58	1.37%	140,483
Jul 30, 2026	14.75	14.88	14.39	14.63	14.38	-0.75%	176,808
Jul 29, 2026	14.70	15.06	14.51	14.74	14.49	0.27%	200,156
Jul 28, 2026	14.38	14.95	14.25	14.70	14.45	2.30%	216,665