NewtekOne, Inc. (NEWTP)
NASDAQ: NEWTP · Real-Time Price · USD · Preferred Stock
24.39
+0.16 (0.64%)
At close: Sep 28, 2026, 4:00 PM EDT
24.30
-0.09 (-0.35%)
After-hours: Sep 28, 2026, 4:10 PM EDT
NewtekOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.00 | 24.47 | 24.00 | 24.39 | 24.39 | 0.64% | 2,747 |
| Sep 25, 2026 | 24.27 | 24.50 | 24.01 | 24.23 | 24.23 | -1.04% | 9,179 |
| Sep 24, 2026 | 24.34 | 24.75 | 24.22 | 24.49 | 24.49 | 0.79% | 7,060 |
| Sep 23, 2026 | 25.23 | 25.23 | 24.63 | 24.83 | 24.29 | -1.45% | 12,940 |
| Sep 22, 2026 | 25.38 | 25.38 | 25.03 | 25.19 | 24.65 | 0.52% | 10,722 |
| Sep 21, 2026 | 25.47 | 25.47 | 25.05 | 25.06 | 24.52 | - | 2,582 |
| Sep 18, 2026 | 25.19 | 25.31 | 25.06 | 25.06 | 24.52 | 0.24% | 2,539 |
| Sep 16, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.47 | - | 2,132 |
| Sep 15, 2026 | 24.95 | 25.00 | 24.92 | 25.00 | 24.47 | 0.64% | 1,100 |
| Sep 14, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.31 | -0.76% | 1,242 |
| Sep 11, 2026 | 24.94 | 25.03 | 24.94 | 25.03 | 24.49 | 0.46% | 955 |
| Sep 10, 2026 | 24.92 | 25.03 | 24.92 | 24.92 | 24.38 | -0.34% | 4,447 |
| Sep 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.47 | 0.70% | 460 |
| Sep 8, 2026 | 24.89 | 24.90 | 24.77 | 24.83 | 24.29 | -0.46% | 7,608 |
| Sep 4, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | 24.41 | -0.32% | 1,131 |
| Sep 3, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 24.48 | 0.08% | 476 |
| Sep 2, 2026 | 25.52 | 25.52 | 25.00 | 25.00 | 24.47 | -0.04% | 8,461 |
| Sep 1, 2026 | 25.55 | 25.55 | 24.99 | 25.01 | 24.47 | 0.04% | 1,183 |
| Aug 31, 2026 | 25.27 | 25.27 | 25.00 | 25.00 | 24.47 | -0.99% | 741 |
| Aug 28, 2026 | 24.98 | 25.25 | 24.98 | 25.25 | 24.71 | 1.16% | 1,695 |
| Aug 27, 2026 | 24.95 | 24.99 | 24.95 | 24.96 | 24.43 | 0.12% | 1,006 |
| Aug 26, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.40 | 0.32% | 2,022 |
| Aug 25, 2026 | 24.95 | 24.95 | 24.81 | 24.85 | 24.32 | -0.01% | 4,248 |
| Aug 21, 2026 | 24.88 | 24.88 | 24.85 | 24.85 | 24.32 | 0.29% | 1,230 |
| Aug 20, 2026 | 24.89 | 24.89 | 24.78 | 24.78 | 24.25 | - | 1,669 |
| Aug 19, 2026 | 24.79 | 24.98 | 24.78 | 24.78 | 24.25 | -0.22% | 5,531 |
| Aug 18, 2026 | 27.98 | 27.98 | 24.75 | 24.84 | 24.30 | -0.06% | 8,379 |
| Aug 17, 2026 | 24.97 | 24.97 | 24.85 | 24.85 | 24.32 | -1.86% | 1,625 |
| Aug 14, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 24.78 | 1.39% | 2,951 |
| Aug 13, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.44 | -0.19% | 362 |
| Aug 12, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | 24.48 | 0.22% | 2,141 |
| Aug 11, 2026 | 24.99 | 24.99 | 24.83 | 24.97 | 24.43 | 0.06% | 682 |
| Aug 10, 2026 | 24.82 | 24.95 | 24.82 | 24.95 | 24.42 | -0.02% | 1,026 |
| Aug 7, 2026 | 24.90 | 24.96 | 24.90 | 24.96 | 24.42 | -0.22% | 1,535 |
| Aug 6, 2026 | 24.95 | 25.01 | 24.95 | 25.01 | 24.47 | - | 6,137 |
| Aug 5, 2026 | 24.91 | 25.01 | 24.91 | 25.01 | 24.47 | 0.04% | 4,805 |
| Aug 4, 2026 | 25.01 | 25.01 | 24.96 | 25.00 | 24.47 | 0.08% | 2,391 |
| Aug 3, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.45 | 0.20% | 309 |
| Jul 31, 2026 | 25.00 | 25.00 | 24.93 | 24.93 | 24.40 | 0.12% | 2,251 |
| Jul 29, 2026 | 24.90 | 24.95 | 24.90 | 24.90 | 24.37 | 0.10% | 593 |
| Jul 28, 2026 | 24.85 | 24.88 | 24.84 | 24.88 | 24.34 | 0.18% | 3,213 |
| Jul 27, 2026 | 24.91 | 24.92 | 24.83 | 24.83 | 24.30 | 0.08% | 3,444 |
| Jul 24, 2026 | 24.95 | 24.95 | 24.80 | 24.81 | 24.28 | -0.16% | 1,356 |
| Jul 23, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.32 | - | 754 |
| Jul 22, 2026 | 24.85 | 24.85 | 24.83 | 24.85 | 24.32 | 0.21% | 4,959 |
| Jul 21, 2026 | 25.04 | 25.04 | 24.79 | 24.80 | 24.27 | 0.25% | 1,993 |
| Jul 20, 2026 | 24.85 | 24.90 | 24.72 | 24.74 | 24.21 | -0.24% | 5,384 |
| Jul 17, 2026 | 24.82 | 24.83 | 24.79 | 24.80 | 24.26 | -0.11% | 2,818 |
| Jul 16, 2026 | 25.00 | 25.00 | 24.82 | 24.82 | 24.29 | -0.55% | 10,460 |
| Jul 15, 2026 | 25.05 | 25.05 | 24.96 | 24.96 | 24.43 | 0.04% | 6,523 |