NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	15.25	15.33	14.85	14.95	14.95	-1.64%	131,832
Jul 17, 2026	15.33	15.49	15.12	15.20	15.20	-2.31%	147,168
Jul 16, 2026	15.25	15.69	15.15	15.56	15.56	2.44%	250,097
Jul 15, 2026	14.82	15.41	14.82	15.19	15.19	2.50%	226,994
Jul 14, 2026	14.78	14.98	14.75	14.82	14.82	0.61%	117,469
Jul 13, 2026	14.74	14.86	14.60	14.73	14.73	-0.34%	127,611
Jul 10, 2026	14.46	14.82	14.33	14.78	14.78	2.64%	143,920
Jul 9, 2026	14.20	14.46	14.14	14.40	14.40	2.42%	149,663
Jul 8, 2026	14.25	14.29	14.00	14.06	14.06	-1.68%	259,173
Jul 7, 2026	14.40	14.51	14.21	14.30	14.30	-0.07%	201,962
Jul 6, 2026	14.57	14.73	14.24	14.31	14.31	-1.78%	205,061
Jul 2, 2026	15.19	15.25	14.39	14.57	14.57	-3.25%	227,063
Jul 1, 2026	14.81	15.24	14.67	15.06	15.06	1.69%	270,958
Jun 30, 2026	15.21	15.21	14.72	14.81	14.81	-2.69%	416,534
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