NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.99	12.33	11.92	12.34	-	1.90%	96,978
Mar 9, 2026	11.84	12.14	11.48	12.11	12.11	0.25%	199,293
Mar 6, 2026	12.09	12.21	11.81	12.08	12.08	-2.82%	203,185
Mar 5, 2026	12.56	12.79	12.40	12.43	12.43	-2.13%	152,998
Mar 4, 2026	12.44	12.76	12.31	12.70	12.70	2.42%	174,798
Mar 3, 2026	12.00	12.56	11.78	12.40	12.40	0.81%	311,314
Mar 2, 2026	12.06	12.42	11.86	12.30	12.30	0.16%	131,249
Feb 27, 2026	12.51	12.61	12.24	12.28	12.28	-3.38%	241,905
Feb 26, 2026	12.88	12.97	12.57	12.71	12.71	-1.63%	98,344
Feb 25, 2026	12.58	12.97	12.47	12.92	12.92	3.78%	185,874
Feb 24, 2026	12.35	12.60	12.30	12.45	12.45	0.89%	134,627
Feb 23, 2026	12.86	12.95	12.28	12.34	12.34	-4.86%	144,778
Feb 20, 2026	12.85	13.04	12.60	12.97	12.97	0.54%	134,410
Feb 19, 2026	12.92	13.11	12.75	12.90	12.90	-1.30%	207,911
Feb 18, 2026	13.05	13.25	12.92	13.07	13.07	0.23%	166,185
Feb 17, 2026	12.81	13.10	12.56	13.04	13.04	2.52%	209,675
Feb 13, 2026	13.00	13.00	12.54	12.72	12.72	-1.85%	318,635
Feb 12, 2026	13.40	13.65	12.84	12.96	12.96	-2.85%	177,426
Feb 11, 2026	13.58	13.80	13.22	13.34	13.34	-1.11%	108,563
Feb 10, 2026	13.54	13.77	13.44	13.49	13.49	-0.59%	159,858
Feb 9, 2026	13.94	13.97	13.53	13.57	13.57	-2.65%	194,521
Feb 6, 2026	13.75	13.98	13.41	13.94	13.94	2.88%	288,796
Feb 5, 2026	13.72	13.76	13.35	13.55	13.55	-1.38%	241,891
Feb 4, 2026	13.59	13.88	13.46	13.74	13.74	1.48%	216,957
Feb 3, 2026	13.50	13.79	13.17	13.54	13.54	0.74%	204,001
Feb 2, 2026	13.52	13.72	13.16	13.44	13.44	-0.37%	316,812
Jan 30, 2026	13.91	14.05	12.64	13.49	13.49	-5.73%	390,967
Jan 29, 2026	13.80	14.32	13.75	14.31	14.31	4.68%	312,363
Jan 28, 2026	13.67	13.81	13.50	13.67	13.67	-	215,328
Jan 27, 2026	13.71	13.75	13.55	13.67	13.67	-0.65%	188,572
Jan 26, 2026	13.64	13.84	13.45	13.76	13.76	0.51%	241,780
Jan 23, 2026	13.91	14.11	13.56	13.69	13.69	-2.21%	229,412
Jan 22, 2026	13.88	14.38	13.80	14.00	14.00	1.30%	199,696
Jan 21, 2026	13.64	13.89	13.43	13.82	13.82	2.07%	439,479
Jan 20, 2026	14.35	14.54	13.52	13.54	13.54	-7.51%	531,145
Jan 16, 2026	14.73	14.91	14.39	14.64	14.64	0.34%	536,496
Jan 15, 2026	14.24	14.68	14.07	14.59	14.59	2.89%	476,812
Jan 14, 2026	14.00	14.30	13.93	14.18	14.18	1.29%	388,914
Jan 13, 2026	13.80	14.13	13.80	14.00	14.00	0.65%	339,159
Jan 12, 2026	13.14	13.92	13.06	13.91	13.91	4.67%	409,572
Jan 9, 2026	12.70	13.31	12.67	13.29	13.29	5.23%	400,429
Jan 8, 2026	11.94	12.79	11.87	12.63	12.63	5.87%	430,558
Jan 7, 2026	11.88	12.09	11.80	11.93	11.93	-0.25%	222,898
Jan 6, 2026	11.83	11.99	11.71	11.96	11.96	0.67%	252,293
Jan 5, 2026	11.45	11.91	11.45	11.88	11.88	3.94%	303,493
Jan 2, 2026	11.43	11.52	11.32	11.43	11.43	0.70%	205,102
Dec 31, 2025	11.35	11.45	11.33	11.35	11.35	-	215,653
Dec 30, 2025	11.44	11.48	11.31	11.35	11.35	-0.87%	163,698
Dec 29, 2025	11.48	11.54	11.33	11.45	11.45	-0.26%	181,479
Dec 26, 2025	11.54	11.57	11.46	11.48	11.48	-0.43%	151,694