NewtekOne, Inc. (NEWTP)
NASDAQ: NEWTP · Real-Time Price · USD · Preferred Stock
23.52
+0.16 (0.71%)
Oct 14, 2025, 3:27 PM EDT - Market open
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.69 | 23.78 | 23.35 | 23.35 | 23.35 | -1.44% | 10,767 |
| Oct 10, 2025 | 23.96 | 23.96 | 23.62 | 23.69 | 23.69 | -0.94% | 6,419 |
| Oct 9, 2025 | 23.94 | 23.94 | 23.90 | 23.92 | 23.92 | 0.02% | 628 |
| Oct 8, 2025 | 23.94 | 24.00 | 23.91 | 23.91 | 23.91 | -0.29% | 9,489 |
| Oct 7, 2025 | 24.00 | 24.09 | 23.84 | 23.98 | 23.98 | -0.12% | 9,724 |
| Oct 6, 2025 | 24.20 | 24.20 | 23.82 | 24.01 | 24.01 | -0.70% | 11,802 |
| Oct 3, 2025 | 24.06 | 24.19 | 24.06 | 24.18 | 24.18 | 0.50% | 7,229 |
| Oct 2, 2025 | 24.20 | 24.25 | 24.03 | 24.06 | 24.06 | -0.60% | 8,576 |
| Oct 1, 2025 | 24.05 | 24.21 | 24.03 | 24.21 | 24.21 | 0.52% | 13,747 |
| Sep 30, 2025 | 24.00 | 24.19 | 23.98 | 24.08 | 24.08 | 0.12% | 16,077 |
| Sep 29, 2025 | 24.00 | 24.05 | 23.91 | 24.05 | 24.05 | 0.25% | 8,949 |
| Sep 26, 2025 | 23.93 | 24.00 | 23.75 | 23.99 | 23.99 | 0.21% | 10,512 |
| Sep 25, 2025 | 23.81 | 24.00 | 23.81 | 23.94 | 23.94 | -0.17% | 5,170 |
| Sep 24, 2025 | 24.03 | 24.04 | 23.60 | 23.98 | 23.98 | 0.13% | 15,483 |
| Sep 23, 2025 | 23.99 | 24.10 | 23.88 | 23.95 | 23.95 | - | 17,106 |
| Sep 22, 2025 | 23.87 | 23.95 | 23.79 | 23.95 | 23.95 | 0.39% | 7,297 |
| Sep 19, 2025 | 23.95 | 23.95 | 23.80 | 23.86 | 23.86 | 0.33% | 8,882 |
| Sep 18, 2025 | 23.93 | 23.95 | 23.78 | 23.78 | 23.78 | -0.46% | 18,528 |
| Sep 17, 2025 | 24.00 | 24.00 | 23.89 | 23.89 | 23.89 | -0.46% | 17,957 |
| Sep 16, 2025 | 23.90 | 24.00 | 23.89 | 24.00 | 24.00 | 0.25% | 7,432 |
| Sep 15, 2025 | 23.82 | 23.94 | 23.82 | 23.94 | 23.94 | -0.21% | 2,978 |
| Sep 12, 2025 | 23.99 | 23.99 | 23.80 | 23.99 | 23.99 | 0.80% | 21,607 |
| Sep 11, 2025 | 23.81 | 23.81 | 23.47 | 23.80 | 23.80 | 1.36% | 42,648 |
| Sep 10, 2025 | 23.50 | 23.55 | 23.20 | 23.48 | 23.48 | -0.09% | 36,462 |
| Sep 9, 2025 | 23.65 | 23.65 | 23.39 | 23.50 | 23.50 | -0.66% | 32,783 |
| Sep 8, 2025 | 23.99 | 23.99 | 23.60 | 23.66 | 23.66 | -1.44% | 40,787 |
| Sep 5, 2025 | 24.20 | 24.20 | 23.82 | 24.00 | 24.00 | -0.33% | 32,019 |
| Sep 4, 2025 | 24.15 | 24.15 | 24.05 | 24.08 | 24.08 | -0.18% | 41,504 |
| Sep 3, 2025 | 24.20 | 24.20 | 24.05 | 24.12 | 24.12 | 0.14% | 37,816 |
| Sep 2, 2025 | 24.13 | 24.25 | 24.08 | 24.09 | 24.09 | -0.25% | 58,345 |
| Aug 29, 2025 | 24.20 | 24.24 | 24.15 | 24.15 | 24.15 | -0.14% | 25,431 |
| Aug 28, 2025 | 24.18 | 24.29 | 24.12 | 24.18 | 24.18 | -0.03% | 39,045 |
| Aug 27, 2025 | 24.45 | 24.45 | 24.15 | 24.19 | 24.19 | -0.04% | 87,959 |
| Aug 26, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | 0.17% | 16,290 |
| Aug 25, 2025 | 24.25 | 24.34 | 24.16 | 24.16 | 24.16 | 0.25% | 15,272 |
| Aug 22, 2025 | 24.25 | 24.30 | 24.10 | 24.10 | 24.10 | - | 18,065 |
| Aug 21, 2025 | 24.15 | 24.15 | 24.00 | 24.10 | 24.10 | -0.12% | 19,781 |
| Aug 20, 2025 | 24.28 | 24.30 | 24.12 | 24.13 | 24.13 | -0.70% | 74,852 |
| Aug 19, 2025 | 24.40 | 24.85 | 24.20 | 24.30 | 24.30 | -0.78% | 170,494 |
| Aug 18, 2025 | 24.30 | 24.55 | 24.06 | 24.49 | 24.49 | 1.41% | 404,380 |
| Aug 15, 2025 | 24.60 | 24.60 | 24.00 | 24.15 | 24.15 | -2.03% | 75,342 |