NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	10.04	10.06	9.75	9.79	9.64	-2.59%	337,849
Nov 14, 2025	10.02	10.05	9.89	10.05	9.89	-	183,037
Nov 13, 2025	10.19	10.32	10.02	10.05	9.89	-2.14%	163,562
Nov 12, 2025	10.22	10.35	10.14	10.27	10.11	0.98%	195,143
Nov 11, 2025	10.07	10.27	10.07	10.17	10.01	0.39%	169,109
Nov 10, 2025	10.25	10.36	10.10	10.13	9.97	-1.36%	182,547
Nov 7, 2025	10.14	10.28	10.00	10.27	10.11	0.88%	255,319
Nov 6, 2025	10.49	10.49	10.15	10.18	10.02	-3.05%	159,098
Nov 5, 2025	10.48	10.56	10.30	10.50	10.34	0.10%	162,991
Nov 4, 2025	10.27	10.69	10.26	10.49	10.33	1.45%	240,666
Nov 3, 2025	10.50	10.61	10.12	10.34	10.18	-0.58%	290,329
Oct 31, 2025	10.33	10.43	10.10	10.40	10.24	1.86%	227,466
Oct 30, 2025	11.42	11.42	10.14	10.21	10.05	-3.22%	326,598
Oct 29, 2025	10.81	10.94	10.42	10.55	10.39	-2.59%	281,092
Oct 28, 2025	10.93	11.00	10.73	10.83	10.66	-1.46%	209,577
Oct 27, 2025	11.07	11.20	10.99	10.99	10.82	-0.54%	160,367
Oct 24, 2025	10.88	11.20	10.80	11.05	10.88	2.98%	209,992
Oct 23, 2025	10.88	10.92	10.70	10.73	10.56	-1.38%	182,192
Oct 22, 2025	10.86	10.91	10.67	10.88	10.71	0.51%	180,563