NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
11.43
+0.08 (0.70%)
At close: Jan 2, 2026, 4:00 PM EST
11.21
-0.22 (-1.92%)
After-hours: Jan 2, 2026, 5:34 PM EST
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 11.43 | 11.52 | 11.32 | 11.43 | 11.43 | 0.70% | 205,102 |
| Dec 31, 2025 | 11.35 | 11.45 | 11.33 | 11.35 | 11.35 | - | 215,653 |
| Dec 30, 2025 | 11.44 | 11.48 | 11.31 | 11.35 | 11.35 | -0.87% | 163,698 |
| Dec 29, 2025 | 11.48 | 11.54 | 11.33 | 11.45 | 11.45 | -0.26% | 181,479 |
| Dec 26, 2025 | 11.54 | 11.57 | 11.46 | 11.48 | 11.48 | -0.43% | 151,694 |
| Dec 24, 2025 | 11.36 | 11.56 | 11.33 | 11.53 | 11.53 | 1.41% | 131,442 |
| Dec 23, 2025 | 11.66 | 11.87 | 11.36 | 11.37 | 11.37 | -2.24% | 273,322 |
| Dec 22, 2025 | 12.00 | 12.12 | 11.58 | 11.63 | 11.63 | -4.91% | 323,081 |
| Dec 19, 2025 | 12.17 | 12.25 | 12.03 | 12.23 | 12.04 | 0.08% | 610,344 |
| Dec 18, 2025 | 12.13 | 12.38 | 12.13 | 12.22 | 12.03 | 1.16% | 299,794 |
| Dec 17, 2025 | 12.08 | 12.26 | 12.03 | 12.08 | 11.89 | -0.08% | 421,585 |
| Dec 16, 2025 | 11.81 | 12.16 | 11.77 | 12.09 | 11.90 | 2.28% | 202,240 |
| Dec 15, 2025 | 12.06 | 12.07 | 11.69 | 11.82 | 11.64 | -0.84% | 314,859 |
| Dec 12, 2025 | 12.05 | 12.19 | 11.92 | 11.92 | 11.73 | -0.75% | 212,155 |
| Dec 11, 2025 | 11.51 | 12.09 | 11.47 | 12.01 | 11.82 | 3.89% | 280,675 |
| Dec 10, 2025 | 11.30 | 11.61 | 11.29 | 11.56 | 11.38 | 1.85% | 503,229 |
| Dec 9, 2025 | 11.30 | 11.48 | 11.30 | 11.35 | 11.17 | 0.27% | 146,100 |
| Dec 8, 2025 | 11.38 | 11.39 | 11.20 | 11.32 | 11.14 | 0.44% | 149,108 |
| Dec 5, 2025 | 11.23 | 11.40 | 11.18 | 11.27 | 11.09 | 0.36% | 130,873 |
| Dec 4, 2025 | 11.24 | 11.32 | 11.14 | 11.23 | 11.06 | -0.71% | 200,873 |
| Dec 3, 2025 | 10.89 | 11.33 | 10.89 | 11.31 | 11.13 | 4.05% | 216,026 |
| Dec 2, 2025 | 10.77 | 11.00 | 10.74 | 10.87 | 10.70 | 0.93% | 196,051 |
| Dec 1, 2025 | 10.60 | 10.83 | 10.54 | 10.77 | 10.60 | 0.84% | 264,081 |
| Nov 28, 2025 | 10.55 | 10.70 | 10.47 | 10.68 | 10.51 | 1.71% | 151,599 |
| Nov 26, 2025 | 10.41 | 10.55 | 10.41 | 10.50 | 10.34 | 0.19% | 164,401 |
| Nov 25, 2025 | 10.32 | 10.56 | 10.20 | 10.48 | 10.32 | 2.24% | 154,779 |
| Nov 24, 2025 | 10.12 | 10.28 | 9.97 | 10.25 | 10.09 | 1.28% | 210,896 |
| Nov 21, 2025 | 9.64 | 10.24 | 9.64 | 10.12 | 9.96 | 5.31% | 258,950 |
| Nov 20, 2025 | 9.81 | 10.05 | 9.59 | 9.61 | 9.46 | -1.03% | 251,180 |
| Nov 19, 2025 | 9.76 | 9.80 | 9.65 | 9.71 | 9.56 | -0.51% | 169,677 |
| Nov 18, 2025 | 9.79 | 9.93 | 9.69 | 9.76 | 9.61 | -0.31% | 194,186 |
| Nov 17, 2025 | 10.04 | 10.06 | 9.75 | 9.79 | 9.64 | -2.59% | 337,849 |
| Nov 14, 2025 | 10.02 | 10.05 | 9.89 | 10.05 | 9.89 | - | 183,037 |
| Nov 13, 2025 | 10.19 | 10.32 | 10.02 | 10.05 | 9.89 | -2.14% | 163,562 |
| Nov 12, 2025 | 10.22 | 10.35 | 10.14 | 10.27 | 10.11 | 0.98% | 195,143 |
| Nov 11, 2025 | 10.07 | 10.27 | 10.07 | 10.17 | 10.01 | 0.39% | 169,109 |
| Nov 10, 2025 | 10.25 | 10.36 | 10.10 | 10.13 | 9.97 | -1.36% | 182,547 |
| Nov 7, 2025 | 10.14 | 10.28 | 10.00 | 10.27 | 10.11 | 0.88% | 255,319 |
| Nov 6, 2025 | 10.49 | 10.49 | 10.15 | 10.18 | 10.02 | -3.05% | 159,098 |
| Nov 5, 2025 | 10.48 | 10.56 | 10.30 | 10.50 | 10.34 | 0.10% | 162,991 |
| Nov 4, 2025 | 10.27 | 10.69 | 10.26 | 10.49 | 10.33 | 1.45% | 240,666 |
| Nov 3, 2025 | 10.50 | 10.61 | 10.12 | 10.34 | 10.18 | -0.58% | 290,329 |
| Oct 31, 2025 | 10.33 | 10.43 | 10.10 | 10.40 | 10.24 | 1.86% | 227,466 |
| Oct 30, 2025 | 11.42 | 11.42 | 10.14 | 10.21 | 10.05 | -3.22% | 326,598 |
| Oct 29, 2025 | 10.81 | 10.94 | 10.42 | 10.55 | 10.39 | -2.59% | 281,092 |
| Oct 28, 2025 | 10.93 | 11.00 | 10.73 | 10.83 | 10.66 | -1.46% | 209,577 |
| Oct 27, 2025 | 11.07 | 11.20 | 10.99 | 10.99 | 10.82 | -0.54% | 160,367 |
| Oct 24, 2025 | 10.88 | 11.20 | 10.80 | 11.05 | 10.88 | 2.98% | 209,992 |
| Oct 23, 2025 | 10.88 | 10.92 | 10.70 | 10.73 | 10.56 | -1.38% | 182,192 |
| Oct 22, 2025 | 10.86 | 10.91 | 10.67 | 10.88 | 10.71 | 0.51% | 180,563 |