NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.88	11.16	10.73	11.04	11.04	-0.45%	235,426
Apr 1, 2026	11.07	11.17	10.90	11.09	11.09	1.28%	329,254
Mar 31, 2026	10.77	11.00	10.65	10.95	10.95	3.60%	244,959
Mar 30, 2026	10.52	10.65	10.40	10.57	10.57	1.05%	220,640
Mar 27, 2026	11.03	11.05	10.42	10.46	10.46	-5.51%	302,459
Mar 26, 2026	11.10	11.36	11.03	11.07	11.07	-1.34%	204,952
Mar 25, 2026	11.30	11.39	11.12	11.22	11.22	0.72%	171,188
Mar 24, 2026	11.18	11.30	11.01	11.14	11.14	-2.88%	206,049
Mar 23, 2026	11.55	11.70	11.35	11.47	11.28	2.14%	330,369
Mar 20, 2026	11.50	11.66	11.18	11.23	11.04	-2.43%	493,144
Mar 19, 2026	11.43	11.63	11.22	11.51	11.32	-0.60%	281,225
Mar 18, 2026	11.81	12.02	11.55	11.58	11.39	-3.34%	298,074
Mar 17, 2026	11.94	12.08	11.86	11.98	11.78	0.84%	198,086
Mar 16, 2026	12.01	12.02	11.76	11.88	11.68	0.81%	197,448
Mar 13, 2026	11.83	11.99	11.60	11.79	11.59	0.47%	159,155
Mar 12, 2026	11.77	11.85	11.56	11.73	11.54	-2.09%	179,548
Mar 11, 2026	12.10	12.25	11.81	11.98	11.78	-1.24%	212,255
Mar 10, 2026	11.99	12.43	11.92	12.13	11.93	0.17%	193,538
Mar 9, 2026	11.84	12.14	11.48	12.11	11.91	0.25%	199,327
Mar 6, 2026	12.09	12.21	11.81	12.08	11.88	-2.82%	206,462
Mar 5, 2026	12.56	12.79	12.40	12.43	12.22	-2.13%	153,000
Mar 4, 2026	12.44	12.76	12.31	12.70	12.49	2.42%	176,422
Mar 3, 2026	12.00	12.56	11.78	12.40	12.19	0.81%	317,351
Mar 2, 2026	12.06	12.42	11.86	12.30	12.10	0.16%	133,490
Feb 27, 2026	12.51	12.61	12.24	12.28	12.08	-3.38%	244,993
Feb 26, 2026	12.88	12.97	12.57	12.71	12.50	-1.63%	99,464
Feb 25, 2026	12.58	12.97	12.47	12.92	12.71	3.78%	188,541
Feb 24, 2026	12.35	12.60	12.30	12.45	12.24	0.89%	134,627
Feb 23, 2026	12.86	12.95	12.28	12.34	12.14	-4.86%	147,144
Feb 20, 2026	12.85	13.04	12.60	12.97	12.76	0.54%	136,114
Feb 19, 2026	12.92	13.11	12.75	12.90	12.69	-1.30%	221,348
Feb 18, 2026	13.05	13.25	12.92	13.07	12.85	0.23%	166,185
Feb 17, 2026	12.81	13.10	12.56	13.04	12.82	2.52%	209,682
Feb 13, 2026	13.00	13.00	12.54	12.72	12.51	-1.85%	318,635
Feb 12, 2026	13.40	13.65	12.84	12.96	12.75	-2.85%	177,427
Feb 11, 2026	13.58	13.80	13.22	13.34	13.12	-1.11%	108,582
Feb 10, 2026	13.54	13.77	13.44	13.49	13.27	-0.59%	159,858
Feb 9, 2026	13.94	13.97	13.53	13.57	13.35	-2.65%	194,596
Feb 6, 2026	13.75	13.98	13.41	13.94	13.71	2.88%	413,551
Feb 5, 2026	13.72	13.76	13.35	13.55	13.33	-1.38%	241,915
Feb 4, 2026	13.59	13.88	13.46	13.74	13.51	1.48%	217,035
Feb 3, 2026	13.50	13.79	13.17	13.54	13.32	0.74%	204,001
Feb 2, 2026	13.52	13.72	13.16	13.44	13.22	-0.37%	316,865
Jan 30, 2026	13.91	14.05	12.64	13.49	13.27	-5.73%	390,992
Jan 29, 2026	13.80	14.32	13.75	14.31	14.07	4.68%	312,477
Jan 28, 2026	13.67	13.81	13.50	13.67	13.44	-	215,329
Jan 27, 2026	13.71	13.75	13.55	13.67	13.44	-0.65%	188,652
Jan 26, 2026	13.64	13.84	13.45	13.76	13.53	0.51%	241,786
Jan 23, 2026	13.91	14.11	13.56	13.69	13.46	-2.21%	229,484
Jan 22, 2026	13.88	14.38	13.80	14.00	13.77	1.30%	199,701