NewtekOne, Inc. - 0K7X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.79	12.79	12.79	12.79	12.79	50
February 19, 2026	13	13	13	13	13	4
February 18, 2026	12.74	12.74	12.74	12.74	12.74	0
February 17, 2026	12.99	12.99	12.99	12.99	12.99	2
February 13, 2026	13	12.81	12.81	13	12.81	65
February 12, 2026	13.55	12.9	12.9	13.55	12.88	111
February 11, 2026	13.32	13.35	13.35	13.71	13.3	315
February 10, 2026	13.88	13.49	13.49	13.88	13.49	15,163
February 09, 2026	14	14	14	14	13.83	161
February 06, 2026	13.41	13.67	13.67	13.77	13.41	17,974
February 05, 2026	13.74	13.39	13.39	13.74	13.38	990
February 04, 2026	13.24	13.58	13.58	13.58	13.24	3
February 03, 2026	13.73	13.55	13.55	13.73	13.17	315
February 02, 2026	13.64	13.59	13.59	13.64	13.33	585
January 30, 2026	14.28	13.25	13.25	14.28	12.75	6,063
January 29, 2026	13.59	14.02	14.02	14.02	13.59	218
January 28, 2026	13.54	13.71	13.71	13.81	13.54	411
January 27, 2026	13.75	13.53	13.53	13.75	13.53	17
January 26, 2026	13.59	13.48	13.48	13.59	13.46	630
January 23, 2026	13.97	13.84	13.84	13.97	13.76	1,151
January 22, 2026	13.92	13.92	13.92	13.92	13.92	162
January 21, 2026	13.29	13.64	13.64	14	13.29	267
January 20, 2026	14.42	14.06	14.06	14.55	13.95	542
January 16, 2026	14.74	14.83	14.83	14.83	14.6	9,046
January 15, 2026	14.61	14.53	14.53	14.61	14.53	57
January 14, 2026	14.02	14.01	14.01	14.1	14.01	13,766
January 13, 2026	13.92	13.99	13.99	14.07	13.81	143
January 12, 2026	13.28	13.67	13.67	13.68	13.11	807
January 09, 2026	12.84	13.24	13.24	13.25	12.7	1,263
January 07, 2026	12.1	12.08	12.08	12.1	12.08	69
January 06, 2026	11.83	11.87	11.87	11.87	11.83	1,015
January 05, 2026	11.61	11.84	11.84	11.84	11.45	86
January 02, 2026	11.41	11.43	11.43	11.43	11.4	1,200
December 31, 2025	11.41	11.41	11.41	11.41	11.41	10
December 30, 2025	11.56	11.42	11.42	11.56	11.42	186
December 24, 2025	11.35	11.35	11.35	11.35	11.35	300
December 23, 2025	11.73	11.75	11.75	11.75	11.73	664
December 22, 2025	12.02	11.68	11.68	12.02	11.68	1,208
December 17, 2025	12.25	12.15	12.15	12.25	12.15	45
December 15, 2025	11.93	11.82	11.82	11.93	11.82	118
December 12, 2025	12.12	12.06	12.06	12.12	12.06	13,340
December 11, 2025	11.66	11.66	11.66	11.66	11.66	469
December 10, 2025	11.4	11.4	11.4	11.4	11.4	20
December 09, 2025	11.37	11.37	11.37	11.37	11.37	20
December 08, 2025	11.38	11.39	11.39	11.39	11.38	49
December 05, 2025	11.23	11.37	11.37	11.4	11.21	392
December 04, 2025	11.21	11.21	11.21	11.21	11.21	1,686
December 03, 2025	11.21	11.24	11.24	11.24	11.21	863
December 02, 2025	10.77	11	11	11	10.77	21,420
December 01, 2025	10.56	10.68	10.68	10.68	10.56	2,228
November 28, 2025	10.58	10.58	10.58	10.58	10.58	38
November 25, 2025	10.49	10.49	10.49	10.49	10.49	800
November 24, 2025	10.06	10.26	10.26	10.26	10.06	510
November 21, 2025	9.72	9.72	9.72	9.72	9.72	1,714
November 19, 2025	9.75	9.73	9.73	9.75	9.73	97
November 18, 2025	10.07	9.71	9.71	10.07	9.71	1,324
November 17, 2025	9.96	10.03	10.03	10.04	9.96	280
November 14, 2025	10.21	9.95	9.95	10.21	9.95	102
November 13, 2025	10.25	10.18	10.18	10.25	10.18	330
November 12, 2025	10.24	10.24	10.24	10.24	10.24	509

NewtekOne, Inc. (0K7X.L) LSE