NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	11.50	11.53	11.31	11.41	11.41	-0.17%	218,760
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
Jun 25, 2025	10.85	10.95	10.76	10.88	10.71	0.18%	126,934
Jun 24, 2025	10.75	11.00	10.75	10.86	10.69	1.78%	211,513
Jun 23, 2025	10.38	10.67	10.28	10.67	10.50	2.79%	190,945
Jun 20, 2025	10.57	10.57	10.32	10.38	10.22	-0.76%	151,573
Jun 18, 2025	10.37	10.56	10.35	10.46	10.29	0.67%	155,489
Jun 17, 2025	10.34	10.46	10.25	10.39	10.23	-0.48%	211,808
Jun 16, 2025	10.58	10.78	10.42	10.44	10.28	0.29%	245,645
Jun 13, 2025	10.81	10.88	10.38	10.41	10.25	-4.93%	399,311
Jun 12, 2025	11.01	11.07	10.88	10.95	10.78	-0.54%	154,008
Jun 11, 2025	11.21	11.34	11.01	11.01	10.84	-1.52%	263,057
Jun 10, 2025	10.94	11.22	10.90	11.18	11.00	2.47%	137,553
Jun 9, 2025	10.75	11.00	10.62	10.91	10.74	1.30%	156,712
Jun 6, 2025	10.67	10.83	10.67	10.77	10.60	1.89%	195,549
Jun 5, 2025	10.56	10.65	10.48	10.57	10.40	0.09%	202,468
Jun 4, 2025	10.93	11.02	10.53	10.56	10.39	-3.21%	147,061
Jun 3, 2025	10.70	10.94	10.56	10.91	10.74	2.06%	212,630
Jun 2, 2025	10.71	10.79	10.25	10.69	10.52	-1.47%	463,566
May 30, 2025	11.07	11.15	10.83	10.85	10.68	-2.43%	136,688
May 29, 2025	10.88	11.13	10.81	11.12	10.94	2.39%	175,498
May 28, 2025	11.08	11.21	10.82	10.86	10.69	-2.25%	142,391
May 27, 2025	10.98	11.12	10.74	11.11	10.93	3.25%	143,439
May 23, 2025	10.48	10.81	10.47	10.76	10.59	0.37%	133,672
May 22, 2025	10.70	10.89	10.65	10.72	10.55	-0.56%	113,635
May 21, 2025	11.09	11.21	10.75	10.78	10.61	-4.09%	201,226
May 20, 2025	11.26	11.48	11.20	11.24	11.06	-0.27%	171,184
May 19, 2025	11.07	11.30	11.02	11.27	11.09	0.63%	286,989
May 16, 2025	11.22	11.34	11.16	11.20	11.02	-0.18%	188,475
May 15, 2025	11.13	11.24	11.01	11.22	11.04	0.27%	181,995
May 14, 2025	11.63	11.69	11.19	11.19	11.01	-3.28%	177,108
May 13, 2025	11.27	11.69	11.21	11.57	11.39	3.86%	357,660
May 12, 2025	10.73	11.28	10.72	11.14	10.96	7.32%	424,538
May 9, 2025	10.23	10.62	10.21	10.38	10.22	1.57%	269,798
May 8, 2025	9.93	10.23	9.62	10.22	10.06	3.13%	505,070
May 7, 2025	10.26	10.26	9.78	9.91	9.75	3.88%	654,085