NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
12.27
+0.24 (1.95%)
Sep 18, 2025, 10:52 AM EDT - Market open
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 11.32 | 11.43 | 11.24 | 11.37 | 11.37 | 1.52% | 201,196 |
| Aug 1, 2025 | 11.22 | 11.28 | 11.07 | 11.20 | 11.20 | -2.10% | 415,638 |
| Jul 31, 2025 | 11.27 | 11.46 | 11.07 | 11.44 | 11.44 | 0.35% | 450,962 |
| Jul 30, 2025 | 11.47 | 11.56 | 11.25 | 11.40 | 11.40 | 0.09% | 420,528 |
| Jul 29, 2025 | 11.83 | 11.83 | 11.09 | 11.39 | 11.39 | -3.64% | 475,567 |
| Jul 28, 2025 | 11.71 | 12.08 | 11.63 | 11.82 | 11.82 | 0.94% | 293,371 |
| Jul 25, 2025 | 11.72 | 11.72 | 11.51 | 11.71 | 11.71 | - | 236,650 |
| Jul 24, 2025 | 11.99 | 11.99 | 11.71 | 11.71 | 11.71 | -3.38% | 187,197 |
| Jul 23, 2025 | 11.78 | 12.15 | 11.72 | 12.12 | 12.12 | 3.68% | 221,480 |
| Jul 22, 2025 | 11.48 | 11.86 | 11.45 | 11.69 | 11.69 | 1.83% | 172,978 |
| Jul 21, 2025 | 11.49 | 11.61 | 11.45 | 11.48 | 11.48 | 0.61% | 172,476 |
| Jul 18, 2025 | 11.50 | 11.53 | 11.31 | 11.41 | 11.41 | -0.17% | 218,770 |
| Jul 17, 2025 | 11.29 | 11.53 | 11.29 | 11.43 | 11.43 | 0.70% | 137,859 |
| Jul 16, 2025 | 11.27 | 11.36 | 11.09 | 11.35 | 11.35 | 1.70% | 185,258 |
| Jul 15, 2025 | 11.60 | 11.60 | 11.15 | 11.16 | 11.16 | -3.71% | 166,905 |
| Jul 14, 2025 | 11.52 | 11.62 | 11.38 | 11.59 | 11.59 | - | 282,341 |
| Jul 11, 2025 | 11.63 | 11.77 | 11.56 | 11.59 | 11.59 | -2.85% | 172,775 |
| Jul 10, 2025 | 11.88 | 12.06 | 11.80 | 11.93 | 11.93 | 1.02% | 272,721 |
| Jul 9, 2025 | 11.78 | 11.95 | 11.60 | 11.81 | 11.81 | -1.58% | 197,358 |