NewtekOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	12.29	12.39	11.85	11.91	11.91	-3.33%	670,148
Aug 27, 2026	12.29	12.34	12.12	12.32	12.32	-0.08%	274,718
Aug 26, 2026	12.47	12.58	12.32	12.33	12.33	-0.96%	322,977
Aug 25, 2026	12.43	12.50	12.19	12.45	12.45	0.65%	336,436
Aug 24, 2026	12.57	12.68	12.34	12.37	12.37	-1.28%	216,068
Aug 21, 2026	12.49	12.64	12.45	12.53	12.53	0.24%	328,371
Aug 20, 2026	12.52	12.52	12.27	12.50	12.50	-0.79%	247,274
Aug 19, 2026	12.90	12.91	12.50	12.60	12.60	-1.49%	311,503
Aug 18, 2026	12.88	12.88	12.74	12.79	12.79	-0.31%	176,172
Aug 17, 2026	13.01	13.07	12.78	12.83	12.83	-1.46%	182,663
Aug 14, 2026	13.04	13.14	12.93	13.02	13.02	-0.38%	138,330
Aug 13, 2026	12.86	13.22	12.86	13.07	13.07	2.03%	206,962
Aug 12, 2026	12.76	12.91	12.70	12.81	12.81	0.63%	204,011
Aug 11, 2026	12.90	13.05	12.67	12.73	12.73	-1.16%	217,497
Aug 10, 2026	13.48	13.71	12.79	12.88	12.88	-4.80%	432,200
Aug 7, 2026	14.70	14.70	13.30	13.53	13.53	-9.50%	498,278
Aug 6, 2026	15.14	15.19	14.80	14.95	14.95	-1.19%	208,370
Aug 5, 2026	15.43	15.55	14.93	15.13	15.13	-1.75%	309,929
Aug 4, 2026	14.99	15.45	14.83	15.40	15.40	3.22%	259,705
Aug 3, 2026	15.08	15.15	14.73	14.92	14.92	0.61%	249,953
Jul 31, 2026	14.70	14.87	14.38	14.83	14.83	1.37%	140,483
Jul 30, 2026	14.75	14.88	14.39	14.63	14.63	-0.75%	176,808
Jul 29, 2026	14.70	15.06	14.51	14.74	14.74	0.27%	200,156
Jul 28, 2026	14.38	14.95	14.25	14.70	14.70	2.30%	216,665
Jul 27, 2026	14.59	14.87	14.21	14.37	14.37	-0.42%	197,786
Jul 24, 2026	14.37	14.68	14.13	14.43	14.43	0.77%	156,901
Jul 23, 2026	14.42	14.45	14.14	14.32	14.32	-2.78%	194,338
Jul 22, 2026	14.81	14.86	14.60	14.73	14.73	-1.01%	176,460
Jul 21, 2026	14.86	14.95	14.61	14.88	14.88	-0.47%	293,097
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%	147,177
Jul 16, 2026	15.25	15.69	15.15	15.56	15.56	2.44%	250,104
Jul 15, 2026	14.82	15.41	14.82	15.19	15.19	2.50%	229,626
Jul 14, 2026	14.78	14.98	14.75	14.82	14.82	0.61%	130,455
Jul 13, 2026	14.74	14.86	14.60	14.73	14.73	-0.34%	127,685
Jul 10, 2026	14.46	14.82	14.33	14.78	14.78	2.64%	143,945
Jul 9, 2026	14.20	14.46	14.14	14.40	14.40	2.42%	150,191
Jul 8, 2026	14.25	14.29	14.00	14.06	14.06	-1.68%	277,759
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%	209,097
Jul 2, 2026	15.19	15.25	14.39	14.57	14.57	-3.25%	227,585
Jul 1, 2026	14.81	15.24	14.67	15.06	15.06	1.69%	278,828
Jun 30, 2026	15.21	15.21	14.72	14.81	14.81	-2.69%	418,939
Jun 29, 2026	14.63	15.34	14.33	15.22	15.22	3.61%	470,906
Jun 26, 2026	14.37	14.81	14.27	14.69	14.69	1.80%	1,100,863
Jun 25, 2026	14.20	14.47	13.92	14.43	14.43	2.20%	291,265
Jun 24, 2026	14.01	14.29	13.81	14.12	14.12	1.22%	293,961
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