NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	14.63	15.34	14.33	15.22	15.22	3.61%	450,873
Jun 26, 2026	14.37	14.81	14.27	14.69	14.69	1.80%	1,096,597
Jun 25, 2026	14.20	14.47	13.92	14.43	14.43	2.20%	289,302
Jun 24, 2026	14.01	14.29	13.81	14.12	14.12	1.22%	293,960
Jun 23, 2026	13.57	14.34	13.57	14.14	13.95	2.91%	259,601
Jun 22, 2026	13.85	13.99	13.63	13.74	13.56	-1.22%	264,021
Jun 18, 2026	13.84	14.12	13.56	13.91	13.72	2.20%	382,602
Jun 17, 2026	13.92	14.18	13.57	13.61	13.43	-2.23%	319,943
Jun 16, 2026	13.96	14.14	13.79	13.92	13.73	1.46%	238,676
Jun 15, 2026	14.10	14.39	13.67	13.72	13.54	-2.00%	248,801
Jun 12, 2026	13.70	14.04	13.70	14.00	13.81	2.19%	182,569
Jun 11, 2026	13.68	13.78	13.41	13.70	13.52	1.33%	116,685
Jun 10, 2026	13.45	13.70	13.36	13.52	13.34	0.07%	101,683
Jun 9, 2026	13.41	13.85	13.36	13.51	13.33	0.90%	151,506
Jun 8, 2026	13.29	13.50	13.11	13.39	13.21	1.21%	103,871
Jun 5, 2026	13.25	13.50	13.13	13.23	13.05	-0.15%	140,348
Jun 4, 2026	12.81	13.31	12.67	13.25	13.07	4.74%	161,803
Jun 3, 2026	13.56	13.56	12.64	12.65	12.48	-7.26%	210,102
Jun 2, 2026	13.57	13.78	13.41	13.64	13.46	0.07%	140,788
Jun 1, 2026	13.83	13.86	13.56	13.63	13.45	-1.80%	129,477
May 29, 2026	13.85	14.05	13.70	13.88	13.69	-0.07%	136,256
May 28, 2026	13.79	13.97	13.63	13.89	13.70	0.43%	147,024
May 27, 2026	13.88	14.10	13.76	13.83	13.64	-0.22%	170,466
May 26, 2026	13.55	13.87	13.49	13.86	13.67	3.59%	254,605
May 22, 2026	13.36	13.51	13.28	13.38	13.20	0.68%	113,456
May 21, 2026	13.16	13.40	13.00	13.29	13.11	0.23%	107,983
May 20, 2026	12.91	13.34	12.82	13.26	13.08	3.11%	137,881
May 19, 2026	12.80	13.01	12.61	12.86	12.69	-0.54%	119,527
May 18, 2026	12.76	13.00	12.76	12.93	12.76	1.97%	126,166
May 15, 2026	12.87	13.00	12.68	12.68	12.51	-3.21%	168,476
May 14, 2026	12.93	13.21	12.78	13.10	12.92	2.02%	165,702
May 13, 2026	12.97	13.07	12.77	12.84	12.67	-1.76%	146,417
May 12, 2026	13.56	13.56	13.00	13.07	12.89	-4.32%	163,882
May 11, 2026	14.32	14.32	13.61	13.66	13.48	-4.27%	254,745
May 8, 2026	13.75	14.30	13.73	14.27	14.08	4.39%	307,267
May 7, 2026	13.49	13.72	13.44	13.67	13.49	1.41%	185,767
May 6, 2026	13.00	13.56	12.87	13.48	13.30	4.09%	230,456
May 5, 2026	12.98	13.25	12.93	12.95	12.78	1.01%	127,814
May 4, 2026	12.95	13.20	12.58	12.82	12.65	-2.29%	325,602
May 1, 2026	13.45	13.90	13.01	13.12	12.94	1.16%	326,080
Apr 30, 2026	12.52	13.12	12.35	12.97	12.80	2.45%	204,158
Apr 29, 2026	13.01	13.09	12.64	12.66	12.49	-3.36%	132,087
Apr 28, 2026	12.98	13.18	12.95	13.10	12.92	0.92%	161,650
Apr 27, 2026	12.74	13.03	12.74	12.98	12.81	1.88%	150,823
Apr 24, 2026	12.52	12.78	12.34	12.74	12.57	1.68%	119,091
Apr 23, 2026	12.73	12.73	12.38	12.53	12.36	-1.49%	110,062
Apr 22, 2026	12.74	12.95	12.65	12.72	12.55	0.71%	153,798
Apr 21, 2026	13.15	13.20	12.52	12.63	12.46	-3.81%	151,240
Apr 20, 2026	12.97	13.22	12.75	13.13	12.95	0.23%	182,475
Apr 17, 2026	13.00	13.45	12.91	13.10	12.92	2.42%	266,369