NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
11.41
-0.02 (-0.17%)
At close: Jul 18, 2025, 4:00 PM
11.50
+0.09 (0.79%)
After-hours: Jul 18, 2025, 4:54 PM EDT

NewtekOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202511.5011.5311.3111.4111.41-0.17%218,760
Jul 17, 202511.2911.5311.2911.4311.430.70%137,859
Jul 16, 202511.2711.3611.0911.3511.351.70%185,258
Jul 15, 202511.6011.6011.1511.1611.16-3.71%166,905
Jul 14, 202511.5211.6211.3811.5911.59-282,341
Jul 11, 202511.6311.7711.5611.5911.59-2.85%172,775
Jul 10, 202511.8812.0611.8011.9311.931.02%272,721
Jul 9, 202511.7811.9511.6011.8111.81-1.58%197,358
Jul 8, 202511.8812.1611.8512.0011.811.01%310,622
Jul 7, 202512.0312.1911.8211.8811.69-2.22%233,696
Jul 3, 202512.0012.1911.7812.1511.961.67%85,777
Jul 2, 202511.7411.9911.7211.9511.762.31%232,475
Jul 1, 202511.2111.8611.2111.6811.503.55%235,112
Jun 30, 202511.3011.4311.2711.2811.10-0.27%100,965
Jun 27, 202511.1711.3211.1611.3111.131.16%222,165
Jun 26, 202510.8811.1910.8811.1811.002.76%108,098
Jun 25, 202510.8510.9510.7610.8810.710.18%126,934
Jun 24, 202510.7511.0010.7510.8610.691.78%211,513
Jun 23, 202510.3810.6710.2810.6710.502.79%190,945
Jun 20, 202510.5710.5710.3210.3810.22-0.76%151,573
Jun 18, 202510.3710.5610.3510.4610.290.67%155,489
Jun 17, 202510.3410.4610.2510.3910.23-0.48%211,808
Jun 16, 202510.5810.7810.4210.4410.280.29%245,645
Jun 13, 202510.8110.8810.3810.4110.25-4.93%399,311
Jun 12, 202511.0111.0710.8810.9510.78-0.54%154,008
Jun 11, 202511.2111.3411.0111.0110.84-1.52%263,057
Jun 10, 202510.9411.2210.9011.1811.002.47%137,553
Jun 9, 202510.7511.0010.6210.9110.741.30%156,712
Jun 6, 202510.6710.8310.6710.7710.601.89%195,549
Jun 5, 202510.5610.6510.4810.5710.400.09%202,468
Jun 4, 202510.9311.0210.5310.5610.39-3.21%147,061
Jun 3, 202510.7010.9410.5610.9110.742.06%212,630
Jun 2, 202510.7110.7910.2510.6910.52-1.47%463,566
May 30, 202511.0711.1510.8310.8510.68-2.43%136,688
May 29, 202510.8811.1310.8111.1210.942.39%175,498
May 28, 202511.0811.2110.8210.8610.69-2.25%142,391
May 27, 202510.9811.1210.7411.1110.933.25%143,439
May 23, 202510.4810.8110.4710.7610.590.37%133,672
May 22, 202510.7010.8910.6510.7210.55-0.56%113,635
May 21, 202511.0911.2110.7510.7810.61-4.09%201,226
May 20, 202511.2611.4811.2011.2411.06-0.27%171,184
May 19, 202511.0711.3011.0211.2711.090.63%286,989
May 16, 202511.2211.3411.1611.2011.02-0.18%188,475
May 15, 202511.1311.2411.0111.2211.040.27%181,995
May 14, 202511.6311.6911.1911.1911.01-3.28%177,108
May 13, 202511.2711.6911.2111.5711.393.86%357,660
May 12, 202510.7311.2810.7211.1410.967.32%424,538
May 9, 202510.2310.6210.2110.3810.221.57%269,798
May 8, 20259.9310.239.6210.2210.063.13%505,070
May 7, 202510.2610.269.789.919.753.88%654,085