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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2025	10.12	10.25	10.25	10.25	10.12	169
November 10, 2025	10.2	10.2	10.2	10.25	10.2	116
November 07, 2025	10.03	10.12	10.12	10.14	10.03	108
November 06, 2025	10.24	10.24	10.24	10.24	10.24	10
November 05, 2025	10.43	10.49	10.49	10.49	10.43	69
November 04, 2025	10.68	10.43	10.43	10.68	10.43	1,916
November 03, 2025	10.4	10.41	10.41	10.41	10.2	1,916
October 31, 2025	10.2	10.16	10.16	10.2	10.16	229
October 30, 2025	11.46	10.37	10.37	11.46	10.37	1,358
October 29, 2025	10.86	10.87	10.87	10.93	10.86	1,495
October 28, 2025	10.92	10.81	10.81	10.92	10.81	6
October 27, 2025	11.07	11.07	11.07	11.07	11.07	9
October 24, 2025	11.1	11.1	11.1	11.1	11.1	10
October 23, 2025	10.91	10.91	10.91	10.91	10.91	3
October 21, 2025	10.67	10.67	10.67	10.67	10.67	10
October 20, 2025	10.52	10.67	10.67	10.67	10.52	1,059
October 17, 2025	10.5	10.5	10.5	10.5	10.5	2,000
October 16, 2025	10.97	10.7	10.7	10.97	10.7	50
October 15, 2025	11.35	10.95	10.95	11.35	10.95	302
October 14, 2025	10.72	10.6	10.6	10.72	10.6	6,016
October 13, 2025	10.79	10.86	10.67	10.96	10.74	775
October 10, 2025	11.41	11	10.81	11.41	10.87	112
October 09, 2025	11.2	11.1	10.91	11.2	11.09	5,166
October 08, 2025	11.2	11.18	10.98	11.25	11.17	10,100
October 07, 2025	11.27	11.25	11.05	11.27	11.25	1,890

NewtekOne, Inc. (0K7X.L) LSE