NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.49	13.12	12.45	12.70	12.70	0.71%	452,768
Dec 19, 2024	12.98	13.10	12.46	12.61	12.61	-0.32%	224,365
Dec 18, 2024	13.23	13.66	12.55	12.65	12.65	-4.09%	247,437
Dec 17, 2024	13.45	13.57	13.06	13.19	13.19	-2.94%	172,430
Dec 16, 2024	14.04	14.09	13.39	13.59	13.59	-3.62%	177,021
Dec 13, 2024	14.00	14.21	13.87	14.10	14.10	0.93%	114,067
Dec 12, 2024	14.18	14.39	13.96	13.97	13.97	-1.96%	111,017
Dec 11, 2024	14.30	14.44	14.11	14.25	14.25	-	249,447
Dec 10, 2024	14.15	14.38	14.02	14.25	14.25	0.35%	135,836
Dec 9, 2024	14.04	14.50	14.03	14.20	14.20	1.07%	186,404
Dec 6, 2024	14.06	14.25	14.01	14.05	14.05	0.64%	135,889
Dec 5, 2024	14.17	14.44	13.92	13.96	13.96	-1.62%	105,980
Dec 4, 2024	14.11	14.47	14.11	14.19	14.19	0.57%	134,742
Dec 3, 2024	14.38	14.45	14.10	14.11	14.11	-2.15%	63,728
Dec 2, 2024	14.48	14.52	14.28	14.42	14.42	-0.55%	107,890
Nov 29, 2024	14.59	14.60	14.45	14.50	14.50	0.69%	71,603
Nov 27, 2024	14.51	14.73	14.39	14.40	14.40	0.21%	93,337
Nov 26, 2024	14.75	14.80	14.33	14.37	14.37	-2.64%	92,828
Nov 25, 2024	14.64	14.87	14.64	14.76	14.76	1.58%	81,715
Nov 22, 2024	14.08	14.56	14.02	14.53	14.53	3.20%	119,273
Nov 21, 2024	13.93	14.17	13.80	14.08	14.08	2.03%	79,360
Nov 20, 2024	13.85	13.95	13.69	13.80	13.80	-0.50%	129,733
Nov 19, 2024	13.74	13.89	13.48	13.87	13.87	0.51%	143,579
Nov 18, 2024	14.06	14.14	13.76	13.80	13.80	-1.81%	133,754
Nov 15, 2024	14.25	14.31	13.91	14.06	14.06	-0.81%	108,801
Nov 14, 2024	14.52	14.66	14.11	14.17	14.17	-2.14%	144,302
Nov 13, 2024	15.15	15.20	14.47	14.48	14.48	-4.55%	125,648
Nov 12, 2024	15.40	15.41	14.98	15.17	15.17	-1.88%	187,600
Nov 11, 2024	14.30	15.49	14.20	15.46	15.46	9.80%	391,787
Nov 8, 2024	14.19	14.19	13.76	14.08	14.08	-1.05%	145,957
Nov 7, 2024	14.38	14.60	13.32	14.23	14.23	-2.53%	297,498
Nov 6, 2024	13.76	14.73	13.76	14.60	14.60	10.61%	346,598
Nov 5, 2024	12.84	13.29	12.83	13.20	13.20	2.25%	132,589
Nov 4, 2024	12.98	13.22	12.87	12.91	12.91	-0.31%	167,425
Nov 1, 2024	13.16	13.30	12.84	12.95	12.95	-0.99%	168,215
Oct 31, 2024	13.40	13.43	13.02	13.08	13.08	-2.02%	127,526
Oct 30, 2024	13.36	13.63	13.34	13.35	13.35	-0.37%	91,867
Oct 29, 2024	13.56	13.57	13.32	13.40	13.40	-1.18%	127,143
Oct 28, 2024	13.28	13.58	13.25	13.56	13.56	2.19%	93,683
Oct 25, 2024	13.40	13.53	13.22	13.27	13.27	-0.08%	119,741
Oct 24, 2024	13.30	13.35	13.15	13.28	13.28	0.38%	83,880
Oct 23, 2024	13.55	13.61	13.13	13.23	13.23	-2.22%	124,628
Oct 22, 2024	13.45	13.70	13.31	13.53	13.53	0.52%	375,818
Oct 21, 2024	13.73	13.80	13.40	13.46	13.46	-1.97%	131,246
Oct 18, 2024	13.81	13.85	13.61	13.73	13.73	-0.07%	130,331
Oct 17, 2024	13.67	13.74	13.55	13.74	13.74	0.59%	97,807
Oct 16, 2024	13.22	13.71	13.22	13.66	13.66	3.56%	143,508
Oct 15, 2024	12.93	13.35	12.93	13.19	13.19	1.70%	160,327
Oct 14, 2024	12.89	13.00	12.83	12.97	12.97	0.08%	134,561
Oct 11, 2024	12.42	12.96	12.42	12.96	12.96	4.18%	134,613
Oct 10, 2024	12.56	12.61	12.34	12.44	12.44	-1.66%	99,300
Oct 9, 2024	12.81	12.92	12.57	12.65	12.46	-1.17%	214,483
Oct 8, 2024	12.65	12.93	12.65	12.80	12.61	0.87%	118,763
Oct 7, 2024	12.64	12.93	12.60	12.69	12.50	-0.08%	128,539
Oct 4, 2024	12.33	12.76	12.27	12.70	12.51	4.61%	154,854
Oct 3, 2024	12.16	12.18	11.98	12.14	11.96	-0.41%	123,877
Oct 2, 2024	12.20	12.34	12.10	12.19	12.01	-0.49%	107,290
Oct 1, 2024	12.40	12.43	12.11	12.25	12.07	-1.69%	120,877
Sep 30, 2024	12.19	12.47	12.17	12.46	12.27	2.13%	140,776
Sep 27, 2024	11.99	12.27	11.93	12.20	12.02	2.43%	302,737
Sep 26, 2024	12.07	12.21	11.90	11.91	11.73	-0.83%	183,210
Sep 25, 2024	12.13	12.16	11.94	12.01	11.83	-0.83%	211,709
Sep 24, 2024	11.90	12.14	11.82	12.11	11.93	2.02%	173,710
Sep 23, 2024	11.70	11.94	11.65	11.87	11.69	1.80%	170,719
Sep 20, 2024	11.72	11.85	11.64	11.66	11.49	-1.02%	236,903
Sep 19, 2024	11.90	11.90	11.53	11.78	11.60	1.46%	185,768
Sep 18, 2024	11.24	11.94	11.24	11.61	11.44	2.47%	225,635
Sep 17, 2024	11.36	11.70	11.24	11.33	11.16	0.80%	191,445
Sep 16, 2024	11.24	11.29	11.01	11.24	11.07	-	160,396
Sep 13, 2024	11.15	11.36	11.12	11.24	11.07	2.18%	129,097
Sep 12, 2024	11.14	11.16	10.98	11.00	10.84	-0.81%	86,257
Sep 11, 2024	11.26	11.32	10.85	11.09	10.92	-2.38%	221,817
Sep 10, 2024	11.60	11.71	11.25	11.36	11.19	-1.73%	160,688
Sep 9, 2024	11.25	11.61	11.25	11.56	11.39	2.66%	236,102
Sep 6, 2024	11.61	11.72	11.25	11.26	11.09	-3.43%	208,736
Sep 5, 2024	11.51	11.71	11.45	11.66	11.49	1.04%	183,462
Sep 4, 2024	11.98	12.07	11.47	11.54	11.37	-5.72%	245,775
Sep 3, 2024	12.34	12.43	12.13	12.24	12.06	-2.31%	111,221
Aug 30, 2024	12.54	12.64	12.38	12.53	12.34	0.08%	105,765
Aug 29, 2024	12.47	12.65	12.40	12.52	12.33	1.21%	135,947
Aug 28, 2024	12.51	12.63	12.29	12.37	12.18	-1.83%	76,397
Aug 27, 2024	12.75	12.83	12.52	12.60	12.41	-2.17%	169,202
Aug 26, 2024	12.92	12.99	12.79	12.88	12.69	0.47%	110,651
Aug 23, 2024	12.56	12.87	12.45	12.82	12.63	3.22%	98,623
Aug 22, 2024	12.58	12.63	12.39	12.42	12.23	-1.58%	90,921
Aug 21, 2024	12.58	12.70	12.49	12.62	12.43	0.96%	97,097
Aug 20, 2024	12.61	12.63	12.38	12.50	12.31	-1.26%	105,708
Aug 19, 2024	12.84	12.94	12.63	12.66	12.47	-1.09%	102,802
Aug 16, 2024	12.57	12.89	12.52	12.80	12.61	1.35%	142,562
Aug 15, 2024	12.48	12.70	12.27	12.63	12.44	3.78%	197,424
Aug 14, 2024	12.22	12.31	12.01	12.17	11.99	0.33%	227,859
Aug 13, 2024	12.02	12.23	11.94	12.13	11.95	2.36%	131,633
Aug 12, 2024	12.36	12.39	11.84	11.85	11.67	-3.03%	127,327
Aug 9, 2024	12.41	12.48	12.12	12.22	12.04	-1.29%	129,284
Aug 8, 2024	12.64	13.19	12.27	12.38	12.19	-0.08%	228,527
Aug 7, 2024	12.83	12.89	12.21	12.39	12.20	-1.67%	254,820
Aug 6, 2024	13.01	13.12	12.29	12.60	12.41	0.80%	193,791
Aug 5, 2024	12.55	12.57	12.12	12.50	12.31	-4.29%	187,721
Aug 2, 2024	13.27	13.47	12.95	13.06	12.86	-5.50%	153,014
Aug 1, 2024	14.00	14.24	13.70	13.82	13.61	-1.22%	254,249