NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
10.96
-0.08 (-0.77%)
Oct 14, 2025, 3:57 PM EDT - Market open
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 10.68 | 10.99 | 10.59 | 10.93 | - | -1.00% | 194,594 |
| Oct 13, 2025 | 10.95 | 11.05 | 10.73 | 11.04 | 11.04 | 2.51% | 414,963 |
| Oct 10, 2025 | 11.18 | 11.36 | 10.75 | 10.77 | 10.77 | -3.75% | 389,739 |
| Oct 9, 2025 | 11.25 | 11.33 | 11.04 | 11.19 | 11.19 | -0.18% | 173,069 |
| Oct 8, 2025 | 11.23 | 11.28 | 11.12 | 11.21 | 11.21 | 0.36% | 355,938 |
| Oct 7, 2025 | 11.28 | 11.39 | 11.12 | 11.17 | 11.17 | -0.53% | 171,085 |
| Oct 6, 2025 | 11.40 | 11.45 | 11.14 | 11.23 | 11.23 | -1.06% | 223,430 |
| Oct 3, 2025 | 11.23 | 11.45 | 11.23 | 11.35 | 11.35 | 1.16% | 134,043 |
| Oct 2, 2025 | 11.37 | 11.48 | 11.13 | 11.22 | 11.22 | -1.32% | 214,688 |
| Oct 1, 2025 | 11.45 | 11.45 | 11.28 | 11.37 | 11.37 | -0.70% | 162,885 |
| Sep 30, 2025 | 11.58 | 11.67 | 11.28 | 11.45 | 11.45 | -1.21% | 162,761 |
| Sep 29, 2025 | 11.89 | 11.89 | 11.57 | 11.59 | 11.59 | -2.19% | 135,037 |
| Sep 26, 2025 | 11.99 | 12.11 | 11.80 | 11.85 | 11.85 | -1.00% | 153,488 |
| Sep 25, 2025 | 11.95 | 12.05 | 11.86 | 11.97 | 11.97 | -0.33% | 102,057 |
| Sep 24, 2025 | 12.20 | 12.28 | 11.96 | 12.01 | 12.01 | -1.23% | 111,962 |
| Sep 23, 2025 | 12.25 | 12.44 | 12.15 | 12.16 | 12.16 | -0.41% | 176,786 |
| Sep 22, 2025 | 12.30 | 12.33 | 12.12 | 12.21 | 12.21 | -0.73% | 194,451 |
| Sep 19, 2025 | 12.49 | 12.52 | 12.18 | 12.30 | 12.30 | -1.84% | 378,218 |
| Sep 18, 2025 | 12.03 | 12.54 | 12.01 | 12.53 | 12.53 | 4.16% | 729,737 |
| Sep 17, 2025 | 11.85 | 12.25 | 11.85 | 12.03 | 12.03 | 1.52% | 229,634 |
| Sep 16, 2025 | 11.99 | 12.10 | 11.74 | 11.85 | 11.85 | -1.00% | 168,566 |
| Sep 15, 2025 | 11.67 | 12.05 | 11.65 | 11.97 | 11.97 | 3.82% | 232,428 |
| Sep 12, 2025 | 11.63 | 11.69 | 11.47 | 11.53 | 11.53 | -1.54% | 133,570 |
| Sep 11, 2025 | 11.57 | 11.77 | 11.44 | 11.71 | 11.71 | 1.21% | 214,792 |
| Sep 10, 2025 | 11.69 | 11.69 | 11.49 | 11.57 | 11.57 | -0.77% | 109,408 |
| Sep 9, 2025 | 11.86 | 11.94 | 11.61 | 11.66 | 11.66 | -2.10% | 142,120 |
| Sep 8, 2025 | 12.01 | 12.01 | 11.75 | 11.91 | 11.91 | -1.00% | 187,847 |
| Sep 5, 2025 | 12.43 | 12.46 | 12.00 | 12.03 | 12.03 | -2.51% | 126,317 |
| Sep 4, 2025 | 12.34 | 12.46 | 12.25 | 12.34 | 12.34 | 0.82% | 188,673 |
| Sep 3, 2025 | 12.15 | 12.29 | 11.95 | 12.24 | 12.24 | -0.08% | 205,899 |
| Sep 2, 2025 | 12.15 | 12.25 | 12.08 | 12.25 | 12.25 | -0.97% | 116,133 |
| Aug 29, 2025 | 12.27 | 12.47 | 12.21 | 12.37 | 12.37 | 0.81% | 216,078 |
| Aug 28, 2025 | 12.46 | 12.46 | 12.26 | 12.27 | 12.27 | -0.97% | 89,476 |
| Aug 27, 2025 | 12.28 | 12.48 | 12.28 | 12.39 | 12.39 | 0.81% | 135,400 |
| Aug 26, 2025 | 12.29 | 12.38 | 12.17 | 12.29 | 12.29 | - | 112,393 |
| Aug 25, 2025 | 12.40 | 12.43 | 12.29 | 12.29 | 12.29 | -1.52% | 101,816 |
| Aug 22, 2025 | 12.07 | 12.64 | 12.07 | 12.48 | 12.48 | 3.74% | 375,049 |
| Aug 21, 2025 | 11.91 | 12.04 | 11.77 | 12.03 | 12.03 | 0.08% | 177,964 |
| Aug 20, 2025 | 11.97 | 12.06 | 11.86 | 12.02 | 12.02 | -0.33% | 149,326 |
| Aug 19, 2025 | 12.06 | 12.23 | 12.01 | 12.06 | 12.06 | 0.17% | 171,721 |
| Aug 18, 2025 | 12.02 | 12.11 | 11.85 | 12.04 | 12.04 | 0.08% | 171,834 |
| Aug 15, 2025 | 12.10 | 12.25 | 11.97 | 12.03 | 12.03 | -0.50% | 209,124 |
| Aug 14, 2025 | 12.10 | 12.25 | 12.03 | 12.09 | 12.09 | -1.71% | 210,423 |
| Aug 13, 2025 | 12.00 | 12.33 | 11.92 | 12.30 | 12.30 | 2.67% | 248,531 |
| Aug 12, 2025 | 11.70 | 12.00 | 11.64 | 11.98 | 11.98 | 3.28% | 177,838 |
| Aug 11, 2025 | 11.72 | 11.85 | 11.51 | 11.60 | 11.60 | -0.51% | 146,187 |
| Aug 8, 2025 | 11.43 | 11.81 | 11.34 | 11.66 | 11.66 | 2.64% | 251,339 |
| Aug 7, 2025 | 11.35 | 11.37 | 11.05 | 11.36 | 11.36 | 1.34% | 352,783 |
| Aug 6, 2025 | 11.37 | 11.39 | 11.21 | 11.21 | 11.21 | -1.41% | 97,796 |
| Aug 5, 2025 | 11.41 | 11.44 | 11.26 | 11.37 | 11.37 | - | 180,984 |