Skip to main content
NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
12.11
+0.03 (0.25%)
At close: Mar 9, 2026, 4:00 PM EDT
12.11
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

NewtekOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.8412.1411.4812.1112.110.25%199,293
Mar 6, 202612.0912.2111.8112.0812.08-2.82%203,185
Mar 5, 202612.5612.7912.4012.4312.43-2.13%152,998
Mar 4, 202612.4412.7612.3112.7012.702.42%174,798
Mar 3, 202612.0012.5611.7812.4012.400.81%311,314
Mar 2, 202612.0612.4211.8612.3012.300.16%131,249
Feb 27, 202612.5112.6112.2412.2812.28-3.38%241,905
Feb 26, 202612.8812.9712.5712.7112.71-1.63%98,344
Feb 25, 202612.5812.9712.4712.9212.923.78%185,874
Feb 24, 202612.3512.6012.3012.4512.450.89%134,627
Feb 23, 202612.8612.9512.2812.3412.34-4.86%144,778
Feb 20, 202612.8513.0412.6012.9712.970.54%134,410
Feb 19, 202612.9213.1112.7512.9012.90-1.30%207,911
Feb 18, 202613.0513.2512.9213.0713.070.23%166,185
Feb 17, 202612.8113.1012.5613.0413.042.52%209,675
Feb 13, 202613.0013.0012.5412.7212.72-1.85%318,635
Feb 12, 202613.4013.6512.8412.9612.96-2.85%177,426
Feb 11, 202613.5813.8013.2213.3413.34-1.11%108,563
Feb 10, 202613.5413.7713.4413.4913.49-0.59%159,858
Feb 9, 202613.9413.9713.5313.5713.57-2.65%194,521
Feb 6, 202613.7513.9813.4113.9413.942.88%288,796
Feb 5, 202613.7213.7613.3513.5513.55-1.38%241,891
Feb 4, 202613.5913.8813.4613.7413.741.48%216,957
Feb 3, 202613.5013.7913.1713.5413.540.74%204,001
Feb 2, 202613.5213.7213.1613.4413.44-0.37%316,812
Jan 30, 202613.9114.0512.6413.4913.49-5.73%390,967
Jan 29, 202613.8014.3213.7514.3114.314.68%312,363
Jan 28, 202613.6713.8113.5013.6713.67-215,328
Jan 27, 202613.7113.7513.5513.6713.67-0.65%188,572
Jan 26, 202613.6413.8413.4513.7613.760.51%241,780
Jan 23, 202613.9114.1113.5613.6913.69-2.21%229,412
Jan 22, 202613.8814.3813.8014.0014.001.30%199,696
Jan 21, 202613.6413.8913.4313.8213.822.07%439,479
Jan 20, 202614.3514.5413.5213.5413.54-7.51%531,145
Jan 16, 202614.7314.9114.3914.6414.640.34%536,496
Jan 15, 202614.2414.6814.0714.5914.592.89%476,812
Jan 14, 202614.0014.3013.9314.1814.181.29%388,914
Jan 13, 202613.8014.1313.8014.0014.000.65%339,159
Jan 12, 202613.1413.9213.0613.9113.914.67%409,572
Jan 9, 202612.7013.3112.6713.2913.295.23%400,429
Jan 8, 202611.9412.7911.8712.6312.635.87%430,558
Jan 7, 202611.8812.0911.8011.9311.93-0.25%222,898
Jan 6, 202611.8311.9911.7111.9611.960.67%252,293
Jan 5, 202611.4511.9111.4511.8811.883.94%303,493
Jan 2, 202611.4311.5211.3211.4311.430.70%205,102
Dec 31, 202511.3511.4511.3311.3511.35-215,653
Dec 30, 202511.4411.4811.3111.3511.35-0.87%163,698
Dec 29, 202511.4811.5411.3311.4511.45-0.26%181,479
Dec 26, 202511.5411.5711.4611.4811.48-0.43%151,694
Dec 24, 202511.3611.5611.3311.5311.531.41%131,442
Dec 23, 202511.6611.8711.3611.3711.37-2.24%273,322
Dec 22, 202512.0012.1211.5811.6311.63-4.91%323,081
Dec 19, 202512.1712.2512.0312.2312.040.08%610,344
Dec 18, 202512.1312.3812.1312.2212.031.16%299,794
Dec 17, 202512.0812.2612.0312.0811.89-0.08%421,585
Dec 16, 202511.8112.1611.7712.0911.902.28%202,240
Dec 15, 202512.0612.0711.6911.8211.64-0.84%314,859
Dec 12, 202512.0512.1911.9211.9211.73-0.75%212,155
Dec 11, 202511.5112.0911.4712.0111.823.89%280,675
Dec 10, 202511.3011.6111.2911.5611.381.85%503,229
Dec 9, 202511.3011.4811.3011.3511.170.27%146,100
Dec 8, 202511.3811.3911.2011.3211.140.44%149,108
Dec 5, 202511.2311.4011.1811.2711.090.36%130,873
Dec 4, 202511.2411.3211.1411.2311.06-0.71%200,873
Dec 3, 202510.8911.3310.8911.3111.134.05%216,026
Dec 2, 202510.7711.0010.7410.8710.700.93%196,051
Dec 1, 202510.6010.8310.5410.7710.600.84%264,081
Nov 28, 202510.5510.7010.4710.6810.511.71%151,599
Nov 26, 202510.4110.5510.4110.5010.340.19%164,401
Nov 25, 202510.3210.5610.2010.4810.322.24%154,779
Nov 24, 202510.1210.289.9710.2510.091.28%210,896
Nov 21, 20259.6410.249.6410.129.965.31%258,950
Nov 20, 20259.8110.059.599.619.46-1.03%251,180
Nov 19, 20259.769.809.659.719.56-0.51%169,677
Nov 18, 20259.799.939.699.769.61-0.31%194,186
Nov 17, 202510.0410.069.759.799.64-2.59%337,849
Nov 14, 202510.0210.059.8910.059.89-183,037
Nov 13, 202510.1910.3210.0210.059.89-2.14%163,562
Nov 12, 202510.2210.3510.1410.2710.110.98%195,143
Nov 11, 202510.0710.2710.0710.1710.010.39%169,109
Nov 10, 202510.2510.3610.1010.139.97-1.36%182,547
Nov 7, 202510.1410.2810.0010.2710.110.88%255,319
Nov 6, 202510.4910.4910.1510.1810.02-3.05%159,098
Nov 5, 202510.4810.5610.3010.5010.340.10%162,991
Nov 4, 202510.2710.6910.2610.4910.331.45%240,666
Nov 3, 202510.5010.6110.1210.3410.18-0.58%290,329
Oct 31, 202510.3310.4310.1010.4010.241.86%227,466
Oct 30, 202511.4211.4210.1410.2110.05-3.22%326,598
Oct 29, 202510.8110.9410.4210.5510.39-2.59%281,092
Oct 28, 202510.9311.0010.7310.8310.66-1.46%209,577
Oct 27, 202511.0711.2010.9910.9910.82-0.54%160,367
Oct 24, 202510.8811.2010.8011.0510.882.98%209,992
Oct 23, 202510.8810.9210.7010.7310.56-1.38%182,192
Oct 22, 202510.8610.9110.6710.8810.710.51%180,563
Oct 21, 202510.7210.8310.6610.8310.660.98%154,662
Oct 20, 202510.5610.7410.5010.7210.552.29%238,885
Oct 17, 202510.3310.7410.3010.4810.321.26%257,642
Oct 16, 202510.9611.0410.3210.3510.19-5.91%369,732
Oct 15, 202511.0211.1110.9211.0010.830.36%145,370
Oct 14, 202510.6811.0210.5910.9610.79-0.72%253,446