NewtekOne, Inc. (NEWTP)
NASDAQ: NEWTP · Real-Time Price · USD · Preferred Stock
23.93
-0.14 (-0.58%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.99 | 24.10 | 23.93 | 23.93 | 23.93 | -0.58% | 7,416 |
| Apr 16, 2026 | 24.07 | 24.10 | 24.07 | 24.07 | 24.07 | 0.08% | 4,936 |
| Apr 15, 2026 | 23.92 | 24.05 | 23.92 | 24.05 | 24.05 | 0.80% | 4,548 |
| Apr 14, 2026 | 23.95 | 24.00 | 23.86 | 23.86 | 23.86 | -0.58% | 3,788 |
| Apr 13, 2026 | 23.86 | 24.00 | 23.85 | 24.00 | 24.00 | 0.15% | 3,847 |
| Apr 10, 2026 | 23.86 | 23.97 | 23.86 | 23.97 | 23.97 | 0.48% | 1,922 |
| Apr 9, 2026 | 23.70 | 23.89 | 23.70 | 23.85 | 23.85 | -0.21% | 9,312 |
| Apr 8, 2026 | 23.75 | 23.90 | 23.75 | 23.90 | 23.90 | 1.49% | 1,528 |
| Apr 7, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.59% | 654 |
| Apr 6, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.46% | 432 |
| Apr 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 608 |
| Apr 1, 2026 | 23.78 | 23.90 | 23.75 | 23.80 | 23.80 | 0.85% | 5,079 |
| Mar 31, 2026 | 23.60 | 23.93 | 23.60 | 23.60 | 23.60 | -0.63% | 5,903 |
| Mar 30, 2026 | 23.75 | 23.75 | 23.53 | 23.75 | 23.75 | 0.03% | 3,456 |
| Mar 27, 2026 | 23.28 | 23.75 | 23.28 | 23.74 | 23.74 | 0.61% | 3,990 |
| Mar 26, 2026 | 23.49 | 23.77 | 23.49 | 23.60 | 23.60 | -0.80% | 8,524 |
| Mar 25, 2026 | 23.51 | 23.86 | 23.30 | 23.79 | 23.79 | 1.62% | 16,928 |
| Mar 24, 2026 | 23.20 | 23.54 | 23.00 | 23.41 | 23.41 | -1.97% | 13,871 |
| Mar 23, 2026 | 23.86 | 24.00 | 23.77 | 23.88 | 23.35 | 0.51% | 7,277 |
| Mar 20, 2026 | 24.00 | 24.01 | 23.75 | 23.76 | 23.23 | -1.25% | 2,716 |
| Mar 19, 2026 | 24.12 | 24.20 | 24.04 | 24.06 | 23.52 | 0.21% | 4,996 |
| Mar 18, 2026 | 23.99 | 24.19 | 23.99 | 24.01 | 23.48 | -0.17% | 4,040 |
| Mar 17, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 23.51 | 0.04% | 4,745 |
| Mar 16, 2026 | 24.00 | 24.05 | 23.82 | 24.04 | 23.51 | 0.17% | 4,293 |
| Mar 13, 2026 | 23.86 | 24.00 | 23.57 | 24.00 | 23.47 | 0.04% | 1,814 |
| Mar 12, 2026 | 24.22 | 24.22 | 23.89 | 23.99 | 23.46 | -1.03% | 8,247 |
| Mar 11, 2026 | 24.25 | 24.25 | 24.19 | 24.24 | 23.70 | 0.17% | 13,021 |
| Mar 10, 2026 | 24.15 | 24.25 | 24.15 | 24.20 | 23.66 | 0.12% | 2,181 |
| Mar 9, 2026 | 24.08 | 24.20 | 24.05 | 24.17 | 23.63 | -0.29% | 3,559 |
| Mar 6, 2026 | 24.25 | 24.25 | 24.24 | 24.24 | 23.70 | 0.50% | 1,208 |
| Mar 5, 2026 | 24.23 | 24.30 | 24.12 | 24.12 | 23.58 | -0.12% | 6,000 |
| Mar 4, 2026 | 24.17 | 24.25 | 24.14 | 24.15 | 23.61 | -0.37% | 9,696 |
| Mar 3, 2026 | 24.25 | 24.25 | 24.12 | 24.24 | 23.70 | -0.25% | 7,085 |
| Mar 2, 2026 | 24.25 | 24.30 | 24.25 | 24.30 | 23.76 | 0.12% | 1,788 |
| Feb 27, 2026 | 24.28 | 24.30 | 24.27 | 24.27 | 23.73 | -0.12% | 6,840 |
| Feb 26, 2026 | 24.30 | 24.30 | 24.29 | 24.30 | 23.76 | - | 4,243 |
| Feb 25, 2026 | 24.20 | 24.35 | 24.20 | 24.30 | 23.76 | -0.12% | 3,720 |
| Feb 24, 2026 | 24.18 | 24.35 | 24.16 | 24.33 | 23.79 | 0.12% | 13,693 |
| Feb 23, 2026 | 24.18 | 24.30 | 24.18 | 24.30 | 23.76 | - | 442 |
| Feb 20, 2026 | 24.20 | 24.30 | 24.20 | 24.30 | 23.76 | -0.21% | 3,987 |
| Feb 19, 2026 | 24.35 | 24.35 | 24.26 | 24.35 | 23.81 | 0.21% | 10,622 |
| Feb 18, 2026 | 24.24 | 24.30 | 24.18 | 24.30 | 23.76 | 0.37% | 24,056 |
| Feb 17, 2026 | 24.19 | 24.22 | 24.01 | 24.21 | 23.67 | 0.67% | 20,593 |
| Feb 13, 2026 | 24.00 | 24.10 | 23.98 | 24.05 | 23.51 | 0.21% | 5,657 |
| Feb 12, 2026 | 24.07 | 24.10 | 24.00 | 24.00 | 23.47 | -0.41% | 3,892 |
| Feb 11, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 23.56 | 0.33% | 6,893 |
| Feb 10, 2026 | 23.98 | 24.09 | 23.98 | 24.02 | 23.49 | 0.11% | 7,874 |
| Feb 9, 2026 | 23.98 | 24.00 | 23.65 | 23.99 | 23.46 | 0.02% | 5,749 |
| Feb 6, 2026 | 23.99 | 24.00 | 23.87 | 23.99 | 23.46 | - | 2,231 |
| Feb 5, 2026 | 23.99 | 23.99 | 23.82 | 23.99 | 23.46 | - | 5,119 |