NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	11.36	11.56	11.33	11.53	11.53	1.41%	131,442
Dec 23, 2025	11.66	11.87	11.36	11.37	11.37	-2.24%	273,322
Dec 22, 2025	12.00	12.12	11.58	11.63	11.63	-4.91%	323,081
Dec 19, 2025	12.17	12.25	12.03	12.23	12.04	0.08%	610,344
Dec 18, 2025	12.13	12.38	12.13	12.22	12.03	1.16%	299,794
Dec 17, 2025	12.08	12.26	12.03	12.08	11.89	-0.08%	421,585
Dec 16, 2025	11.81	12.16	11.77	12.09	11.90	2.28%	202,240
Dec 15, 2025	12.06	12.07	11.69	11.82	11.64	-0.84%	314,859
Dec 12, 2025	12.05	12.19	11.92	11.92	11.73	-0.75%	212,155
Dec 11, 2025	11.51	12.09	11.47	12.01	11.82	3.89%	280,675
Dec 10, 2025	11.30	11.61	11.29	11.56	11.38	1.85%	503,229
Dec 9, 2025	11.30	11.48	11.30	11.35	11.17	0.27%	146,100
Dec 8, 2025	11.38	11.39	11.20	11.32	11.14	0.44%	149,108
Dec 5, 2025	11.23	11.40	11.18	11.27	11.09	0.36%	130,873
Dec 4, 2025	11.24	11.32	11.14	11.23	11.06	-0.71%	200,873
Dec 3, 2025	10.89	11.33	10.89	11.31	11.13	4.05%	216,026
Dec 2, 2025	10.77	11.00	10.74	10.87	10.70	0.93%	196,051
Dec 1, 2025	10.60	10.83	10.54	10.77	10.60	0.84%	264,081
Nov 28, 2025	10.55	10.70	10.47	10.68	10.51	1.71%	151,599
Nov 26, 2025	10.41	10.55	10.41	10.50	10.34	0.19%	164,401
Nov 25, 2025	10.32	10.56	10.20	10.48	10.32	2.24%	154,779
Nov 24, 2025	10.12	10.28	9.97	10.25	10.09	1.28%	210,896
Nov 21, 2025	9.64	10.24	9.64	10.12	9.96	5.31%	258,950
Nov 20, 2025	9.81	10.05	9.59	9.61	9.46	-1.03%	251,180
Nov 19, 2025	9.76	9.80	9.65	9.71	9.56	-0.51%	169,677
Nov 18, 2025	9.79	9.93	9.69	9.76	9.61	-0.31%	194,186