NewtekOne, Inc. (NEWT)
NASDAQ: NEWT · Real-Time Price · USD
11.27
+0.04 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.23 | 11.40 | 11.18 | 11.27 | 11.27 | 0.36% | 130,855 |
| Dec 4, 2025 | 11.24 | 11.32 | 11.14 | 11.23 | 11.23 | -0.71% | 200,420 |
| Dec 3, 2025 | 10.89 | 11.33 | 10.89 | 11.31 | 11.31 | 4.05% | 216,026 |
| Dec 2, 2025 | 10.77 | 11.00 | 10.74 | 10.87 | 10.87 | 0.93% | 196,039 |
| Dec 1, 2025 | 10.60 | 10.83 | 10.54 | 10.77 | 10.77 | 0.84% | 219,370 |
| Nov 28, 2025 | 10.55 | 10.70 | 10.47 | 10.68 | 10.68 | 1.71% | 151,476 |
| Nov 26, 2025 | 10.41 | 10.55 | 10.41 | 10.50 | 10.50 | 0.19% | 164,399 |
| Nov 25, 2025 | 10.32 | 10.56 | 10.20 | 10.48 | 10.48 | 2.24% | 154,779 |
| Nov 24, 2025 | 10.12 | 10.28 | 9.97 | 10.25 | 10.25 | 1.28% | 210,896 |
| Nov 21, 2025 | 9.64 | 10.24 | 9.64 | 10.12 | 10.12 | 5.31% | 258,950 |
| Nov 20, 2025 | 9.81 | 10.05 | 9.59 | 9.61 | 9.61 | -1.03% | 251,000 |
| Nov 19, 2025 | 9.76 | 9.80 | 9.65 | 9.71 | 9.71 | -0.51% | 169,677 |
| Nov 18, 2025 | 9.79 | 9.93 | 9.69 | 9.76 | 9.76 | -0.31% | 194,186 |
| Nov 17, 2025 | 10.04 | 10.06 | 9.75 | 9.79 | 9.79 | -2.59% | 337,849 |
| Nov 14, 2025 | 10.02 | 10.05 | 9.89 | 10.05 | 10.05 | - | 183,037 |
| Nov 13, 2025 | 10.19 | 10.32 | 10.02 | 10.05 | 10.05 | -2.14% | 163,562 |
| Nov 12, 2025 | 10.22 | 10.35 | 10.14 | 10.27 | 10.27 | 0.98% | 195,143 |
| Nov 11, 2025 | 10.07 | 10.27 | 10.07 | 10.17 | 10.17 | 0.39% | 169,109 |
| Nov 10, 2025 | 10.25 | 10.36 | 10.10 | 10.13 | 10.13 | -1.36% | 182,547 |
| Nov 7, 2025 | 10.14 | 10.28 | 10.00 | 10.27 | 10.27 | 0.88% | 255,319 |
| Nov 6, 2025 | 10.49 | 10.49 | 10.15 | 10.18 | 10.18 | -3.05% | 159,098 |
| Nov 5, 2025 | 10.48 | 10.56 | 10.30 | 10.50 | 10.50 | 0.10% | 162,991 |
| Nov 4, 2025 | 10.27 | 10.69 | 10.26 | 10.49 | 10.49 | 1.45% | 240,666 |
| Nov 3, 2025 | 10.50 | 10.61 | 10.12 | 10.34 | 10.34 | -0.58% | 290,329 |
| Oct 31, 2025 | 10.33 | 10.43 | 10.10 | 10.40 | 10.40 | 1.86% | 227,466 |
| Oct 30, 2025 | 11.42 | 11.42 | 10.14 | 10.21 | 10.21 | -3.22% | 326,598 |
| Oct 29, 2025 | 10.81 | 10.94 | 10.42 | 10.55 | 10.55 | -2.59% | 281,092 |
| Oct 28, 2025 | 10.93 | 11.00 | 10.73 | 10.83 | 10.83 | -1.46% | 209,577 |
| Oct 27, 2025 | 11.07 | 11.20 | 10.99 | 10.99 | 10.99 | -0.54% | 160,367 |
| Oct 24, 2025 | 10.88 | 11.20 | 10.80 | 11.05 | 11.05 | 2.98% | 209,992 |
| Oct 23, 2025 | 10.88 | 10.92 | 10.70 | 10.73 | 10.73 | -1.38% | 182,192 |
| Oct 22, 2025 | 10.86 | 10.91 | 10.67 | 10.88 | 10.88 | 0.51% | 180,563 |
| Oct 21, 2025 | 10.72 | 10.83 | 10.66 | 10.83 | 10.83 | 0.98% | 154,662 |
| Oct 20, 2025 | 10.56 | 10.74 | 10.50 | 10.72 | 10.72 | 2.29% | 238,885 |
| Oct 17, 2025 | 10.33 | 10.74 | 10.30 | 10.48 | 10.48 | 1.26% | 257,642 |
| Oct 16, 2025 | 10.96 | 11.04 | 10.32 | 10.35 | 10.35 | -5.91% | 369,732 |
| Oct 15, 2025 | 11.02 | 11.11 | 10.92 | 11.00 | 11.00 | 0.36% | 145,370 |
| Oct 14, 2025 | 10.68 | 11.02 | 10.59 | 10.96 | 10.96 | -0.72% | 253,446 |
| Oct 13, 2025 | 10.95 | 11.05 | 10.73 | 11.04 | 10.85 | 2.51% | 414,963 |
| Oct 10, 2025 | 11.18 | 11.36 | 10.75 | 10.77 | 10.58 | -3.75% | 389,739 |
| Oct 9, 2025 | 11.25 | 11.33 | 11.04 | 11.19 | 11.00 | -0.18% | 173,069 |
| Oct 8, 2025 | 11.23 | 11.28 | 11.12 | 11.21 | 11.02 | 0.36% | 355,938 |
| Oct 7, 2025 | 11.28 | 11.39 | 11.12 | 11.17 | 10.98 | -0.53% | 171,085 |
| Oct 6, 2025 | 11.40 | 11.45 | 11.14 | 11.23 | 11.04 | -1.06% | 223,430 |
| Oct 3, 2025 | 11.23 | 11.45 | 11.23 | 11.35 | 11.15 | 1.16% | 134,043 |
| Oct 2, 2025 | 11.37 | 11.48 | 11.13 | 11.22 | 11.03 | -1.32% | 214,688 |
| Oct 1, 2025 | 11.45 | 11.45 | 11.28 | 11.37 | 11.17 | -0.70% | 162,885 |
| Sep 30, 2025 | 11.58 | 11.67 | 11.28 | 11.45 | 11.25 | -1.21% | 162,761 |
| Sep 29, 2025 | 11.89 | 11.89 | 11.57 | 11.59 | 11.39 | -2.19% | 135,037 |
| Sep 26, 2025 | 11.99 | 12.11 | 11.80 | 11.85 | 11.65 | -1.00% | 153,488 |
| Sep 25, 2025 | 11.95 | 12.05 | 11.86 | 11.97 | 11.76 | -0.33% | 102,057 |
| Sep 24, 2025 | 12.20 | 12.28 | 11.96 | 12.01 | 11.80 | -1.23% | 111,962 |
| Sep 23, 2025 | 12.25 | 12.44 | 12.15 | 12.16 | 11.95 | -0.41% | 176,786 |
| Sep 22, 2025 | 12.30 | 12.33 | 12.12 | 12.21 | 12.00 | -0.73% | 194,451 |
| Sep 19, 2025 | 12.49 | 12.52 | 12.18 | 12.30 | 12.09 | -1.84% | 378,218 |
| Sep 18, 2025 | 12.03 | 12.54 | 12.01 | 12.53 | 12.31 | 4.16% | 729,737 |
| Sep 17, 2025 | 11.85 | 12.25 | 11.85 | 12.03 | 11.82 | 1.52% | 229,634 |
| Sep 16, 2025 | 11.99 | 12.10 | 11.74 | 11.85 | 11.65 | -1.00% | 168,566 |
| Sep 15, 2025 | 11.67 | 12.05 | 11.65 | 11.97 | 11.76 | 3.82% | 232,428 |
| Sep 12, 2025 | 11.63 | 11.69 | 11.47 | 11.53 | 11.33 | -1.54% | 133,570 |
| Sep 11, 2025 | 11.57 | 11.77 | 11.44 | 11.71 | 11.51 | 1.21% | 214,792 |
| Sep 10, 2025 | 11.69 | 11.69 | 11.49 | 11.57 | 11.37 | -0.77% | 109,408 |
| Sep 9, 2025 | 11.86 | 11.94 | 11.61 | 11.66 | 11.46 | -2.10% | 142,120 |
| Sep 8, 2025 | 12.01 | 12.01 | 11.75 | 11.91 | 11.71 | -1.00% | 187,847 |
| Sep 5, 2025 | 12.43 | 12.46 | 12.00 | 12.03 | 11.82 | -2.51% | 126,317 |
| Sep 4, 2025 | 12.34 | 12.46 | 12.25 | 12.34 | 12.13 | 0.82% | 188,673 |
| Sep 3, 2025 | 12.15 | 12.29 | 11.95 | 12.24 | 12.03 | -0.08% | 205,899 |
| Sep 2, 2025 | 12.15 | 12.25 | 12.08 | 12.25 | 12.04 | -0.97% | 116,133 |
| Aug 29, 2025 | 12.27 | 12.47 | 12.21 | 12.37 | 12.16 | 0.81% | 216,078 |
| Aug 28, 2025 | 12.46 | 12.46 | 12.26 | 12.27 | 12.06 | -0.97% | 89,476 |
| Aug 27, 2025 | 12.28 | 12.48 | 12.28 | 12.39 | 12.18 | 0.81% | 135,400 |
| Aug 26, 2025 | 12.29 | 12.38 | 12.17 | 12.29 | 12.08 | - | 112,393 |
| Aug 25, 2025 | 12.40 | 12.43 | 12.29 | 12.29 | 12.08 | -1.52% | 101,816 |
| Aug 22, 2025 | 12.07 | 12.64 | 12.07 | 12.48 | 12.27 | 3.74% | 375,049 |
| Aug 21, 2025 | 11.91 | 12.04 | 11.77 | 12.03 | 11.82 | 0.08% | 177,964 |
| Aug 20, 2025 | 11.97 | 12.06 | 11.86 | 12.02 | 11.81 | -0.33% | 149,326 |
| Aug 19, 2025 | 12.06 | 12.23 | 12.01 | 12.06 | 11.85 | 0.17% | 171,721 |
| Aug 18, 2025 | 12.02 | 12.11 | 11.85 | 12.04 | 11.83 | 0.08% | 171,834 |
| Aug 15, 2025 | 12.10 | 12.25 | 11.97 | 12.03 | 11.82 | -0.50% | 209,124 |
| Aug 14, 2025 | 12.10 | 12.25 | 12.03 | 12.09 | 11.88 | -1.71% | 210,423 |
| Aug 13, 2025 | 12.00 | 12.33 | 11.92 | 12.30 | 12.09 | 2.67% | 248,531 |
| Aug 12, 2025 | 11.70 | 12.00 | 11.64 | 11.98 | 11.77 | 3.28% | 177,838 |
| Aug 11, 2025 | 11.72 | 11.85 | 11.51 | 11.60 | 11.40 | -0.51% | 146,187 |
| Aug 8, 2025 | 11.43 | 11.81 | 11.34 | 11.66 | 11.46 | 2.64% | 251,339 |
| Aug 7, 2025 | 11.35 | 11.37 | 11.05 | 11.36 | 11.16 | 1.34% | 352,783 |
| Aug 6, 2025 | 11.37 | 11.39 | 11.21 | 11.21 | 11.02 | -1.41% | 97,796 |
| Aug 5, 2025 | 11.41 | 11.44 | 11.26 | 11.37 | 11.17 | - | 180,984 |
| Aug 4, 2025 | 11.32 | 11.43 | 11.24 | 11.37 | 11.17 | 1.52% | 201,196 |
| Aug 1, 2025 | 11.22 | 11.28 | 11.07 | 11.20 | 11.01 | -2.10% | 415,638 |
| Jul 31, 2025 | 11.27 | 11.46 | 11.07 | 11.44 | 11.24 | 0.35% | 450,962 |
| Jul 30, 2025 | 11.47 | 11.56 | 11.25 | 11.40 | 11.20 | 0.09% | 420,528 |
| Jul 29, 2025 | 11.83 | 11.83 | 11.09 | 11.39 | 11.19 | -3.64% | 475,567 |
| Jul 28, 2025 | 11.71 | 12.08 | 11.63 | 11.82 | 11.62 | 0.94% | 293,371 |
| Jul 25, 2025 | 11.72 | 11.72 | 11.51 | 11.71 | 11.51 | - | 236,650 |
| Jul 24, 2025 | 11.99 | 11.99 | 11.71 | 11.71 | 11.51 | -3.38% | 187,197 |
| Jul 23, 2025 | 11.78 | 12.15 | 11.72 | 12.12 | 11.91 | 3.68% | 221,480 |
| Jul 22, 2025 | 11.48 | 11.86 | 11.45 | 11.69 | 11.49 | 1.83% | 172,978 |
| Jul 21, 2025 | 11.49 | 11.61 | 11.45 | 11.48 | 11.28 | 0.61% | 172,476 |
| Jul 18, 2025 | 11.50 | 11.53 | 11.31 | 11.41 | 11.21 | -0.17% | 218,770 |
| Jul 17, 2025 | 11.29 | 11.53 | 11.29 | 11.43 | 11.23 | 0.70% | 137,859 |