NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.48	11.54	11.38	11.46	11.46	0.26%	55,699
Oct 26, 2026	11.45	11.59	11.37	11.43	11.43	-	145,401
Oct 23, 2026	11.51	11.61	11.35	11.43	11.43	-1.64%	181,679
Oct 22, 2026	11.11	11.65	11.11	11.62	11.62	3.94%	316,032
Oct 21, 2026	11.26	11.27	11.09	11.18	11.18	-0.09%	237,088
Oct 20, 2026	11.03	11.32	11.03	11.19	11.19	2.38%	216,737
Oct 19, 2026	11.00	11.10	10.87	10.93	10.93	-0.73%	203,142
Oct 16, 2026	10.98	11.15	10.92	11.01	11.01	0.64%	188,821
Oct 15, 2026	10.75	11.08	10.73	10.94	10.94	3.31%	224,520
Oct 14, 2026	10.76	10.85	10.56	10.59	10.59	-3.38%	265,414
Oct 13, 2026	11.06	11.15	10.92	10.96	10.96	-0.09%	174,177
Oct 12, 2026	10.89	11.07	10.89	10.97	10.97	0.73%	208,979
Oct 9, 2026	11.06	11.07	10.88	10.89	10.89	-1.45%	187,757
Oct 8, 2026	10.83	11.06	10.67	11.05	11.05	1.01%	302,193
Oct 7, 2026	11.10	11.14	10.93	10.94	10.94	-2.23%	194,965
Oct 6, 2026	11.23	11.26	11.13	11.19	11.19	0.36%	295,752
Oct 5, 2026	11.19	11.31	11.12	11.15	11.15	-0.27%	174,622
Oct 2, 2026	11.43	11.57	11.15	11.18	11.18	-0.53%	211,255
Oct 1, 2026	11.13	11.34	10.99	11.24	11.24	0.99%	357,943
Sep 30, 2026	11.29	11.37	11.11	11.13	11.13	-0.80%	275,932
Sep 29, 2026	11.20	11.38	11.12	11.22	11.22	0.27%	286,365
Sep 28, 2026	11.23	11.35	11.13	11.19	11.19	-0.62%	212,421
Sep 25, 2026	11.35	11.39	11.18	11.26	11.26	-0.35%	208,466
Sep 24, 2026	11.14	11.30	11.09	11.30	11.30	1.44%	259,391
Sep 23, 2026	11.68	11.76	11.29	11.33	11.14	-3.00%	350,129
Sep 22, 2026	11.78	11.80	11.54	11.68	11.48	0.34%	258,236
Sep 21, 2026	11.62	11.78	11.58	11.64	11.44	0.69%	235,080
Sep 18, 2026	11.81	11.81	11.53	11.56	11.37	-2.78%	453,831
Sep 17, 2026	12.11	12.11	11.86	11.89	11.69	-	168,238
Sep 16, 2026	12.08	12.19	11.73	11.89	11.69	-1.57%	213,995
Sep 15, 2026	12.18	12.27	11.99	12.08	11.88	-1.47%	181,846
Sep 14, 2026	12.08	12.32	12.08	12.26	12.05	0.33%	157,866
Sep 11, 2026	12.34	12.39	12.08	12.22	12.02	0.41%	180,425
Sep 10, 2026	12.08	12.22	12.00	12.17	11.97	0.16%	145,760
Sep 9, 2026	12.24	12.24	12.02	12.15	11.95	-1.46%	213,931
Sep 8, 2026	12.42	12.48	12.21	12.33	12.12	-0.88%	174,068
Sep 4, 2026	12.15	12.46	12.15	12.44	12.23	1.06%	195,253
Sep 3, 2026	12.19	12.42	12.18	12.31	12.10	1.90%	250,346
Sep 2, 2026	11.74	12.11	11.65	12.08	11.88	3.60%	227,559
Sep 1, 2026	11.78	11.80	11.60	11.66	11.46	-1.10%	213,253
Aug 31, 2026	11.81	11.83	11.58	11.79	11.59	-1.01%	394,320
Aug 28, 2026	12.29	12.39	11.85	11.91	11.71	-3.33%	670,462
Aug 27, 2026	12.29	12.34	12.12	12.32	12.11	-0.08%	274,719
Aug 26, 2026	12.47	12.58	12.32	12.33	12.12	-0.96%	322,977
Aug 25, 2026	12.43	12.50	12.19	12.45	12.24	0.65%	336,437
Aug 24, 2026	12.57	12.68	12.34	12.37	12.16	-1.28%	216,069
Aug 21, 2026	12.49	12.64	12.45	12.53	12.32	0.24%	328,371
Aug 20, 2026	12.52	12.52	12.27	12.50	12.29	-0.79%	247,458
Aug 19, 2026	12.90	12.91	12.50	12.60	12.39	-1.49%	311,504
Aug 18, 2026	12.88	12.88	12.74	12.79	12.58	-0.31%	176,173