NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.43	12.46	12.00	12.03	12.03	-2.51%	126,317
Sep 4, 2025	12.34	12.46	12.25	12.34	12.34	0.82%	188,673
Sep 3, 2025	12.15	12.29	11.95	12.24	12.24	-0.08%	205,899
Sep 2, 2025	12.15	12.25	12.08	12.25	12.25	-0.97%	116,133
Aug 29, 2025	12.27	12.47	12.21	12.37	12.37	0.81%	216,078
Aug 28, 2025	12.46	12.46	12.26	12.27	12.27	-0.97%	89,476
Aug 27, 2025	12.28	12.48	12.28	12.39	12.39	0.81%	135,400
Aug 26, 2025	12.29	12.38	12.17	12.29	12.29	-	112,393
Aug 25, 2025	12.40	12.43	12.29	12.29	12.29	-1.52%	101,816
Aug 22, 2025	12.07	12.64	12.07	12.48	12.48	3.74%	375,049
Aug 21, 2025	11.91	12.04	11.77	12.03	12.03	0.08%	177,964
Aug 20, 2025	11.97	12.06	11.86	12.02	12.02	-0.33%	149,326
Aug 19, 2025	12.06	12.23	12.01	12.06	12.06	0.17%	171,721
Aug 18, 2025	12.02	12.11	11.85	12.04	12.04	0.08%	171,834
Aug 15, 2025	12.10	12.25	11.97	12.03	12.03	-0.50%	209,124
Aug 14, 2025	12.10	12.25	12.03	12.09	12.09	-1.71%	210,423
Aug 13, 2025	12.00	12.33	11.92	12.30	12.30	2.67%	248,531
Aug 12, 2025	11.70	12.00	11.64	11.98	11.98	3.28%	177,838
Aug 11, 2025	11.72	11.85	11.51	11.60	11.60	-0.51%	146,187
Aug 8, 2025	11.43	11.81	11.34	11.66	11.66	2.64%	251,339
Aug 7, 2025	11.35	11.37	11.05	11.36	11.36	1.34%	352,783
Aug 6, 2025	11.37	11.39	11.21	11.21	11.21	-1.41%	97,796
Aug 5, 2025	11.41	11.44	11.26	11.37	11.37	-	180,984
Aug 4, 2025	11.32	11.43	11.24	11.37	11.37	1.52%	201,196
Aug 1, 2025	11.22	11.28	11.07	11.20	11.20	-2.10%	415,638
Jul 31, 2025	11.27	11.46	11.07	11.44	11.44	0.35%	450,962
Jul 30, 2025	11.47	11.56	11.25	11.40	11.40	0.09%	420,528
Jul 29, 2025	11.83	11.83	11.09	11.39	11.39	-3.64%	475,567
Jul 28, 2025	11.71	12.08	11.63	11.82	11.82	0.94%	293,371
Jul 25, 2025	11.72	11.72	11.51	11.71	11.71	-	236,650
Jul 24, 2025	11.99	11.99	11.71	11.71	11.71	-3.38%	187,197
Jul 23, 2025	11.78	12.15	11.72	12.12	12.12	3.68%	221,480
Jul 22, 2025	11.48	11.86	11.45	11.69	11.69	1.83%	172,978
Jul 21, 2025	11.49	11.61	11.45	11.48	11.48	0.61%	172,476
Jul 18, 2025	11.50	11.53	11.31	11.41	11.41	-0.17%	218,770
Jul 17, 2025	11.29	11.53	11.29	11.43	11.43	0.70%	137,859
Jul 16, 2025	11.27	11.36	11.09	11.35	11.35	1.70%	185,258
Jul 15, 2025	11.60	11.60	11.15	11.16	11.16	-3.71%	166,905
Jul 14, 2025	11.52	11.62	11.38	11.59	11.59	-	282,341
Jul 11, 2025	11.63	11.77	11.56	11.59	11.59	-2.85%	172,775
Jul 10, 2025	11.88	12.06	11.80	11.93	11.93	1.02%	272,721
Jul 9, 2025	11.78	11.95	11.60	11.81	11.81	-1.58%	197,358
Jul 8, 2025	11.88	12.16	11.85	12.00	11.81	1.01%	310,622
Jul 7, 2025	12.03	12.19	11.82	11.88	11.69	-2.22%	233,696
Jul 3, 2025	12.00	12.19	11.78	12.15	11.96	1.67%	85,777
Jul 2, 2025	11.74	11.99	11.72	11.95	11.76	2.31%	232,475
Jul 1, 2025	11.21	11.86	11.21	11.68	11.50	3.55%	235,112
Jun 30, 2025	11.30	11.43	11.27	11.28	11.10	-0.27%	100,965
Jun 27, 2025	11.17	11.32	11.16	11.31	11.13	1.16%	222,165
Jun 26, 2025	10.88	11.19	10.88	11.18	11.00	2.76%	108,098