NewtekOne, Inc. - NEWT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.33	10.48	10.48	10.74	10.3	257,353
October 16, 2025	10.96	10.35	10.35	11.04	10.32	369,732
October 15, 2025	11.02	11	11	11.11	10.92	145,400
October 14, 2025	10.68	10.96	10.96	11.02	10.59	253,446
October 13, 2025	10.95	11.04	10.85	11.05	10.73	415,000
October 10, 2025	11.18	10.77	10.58	11.36	10.75	389,739
October 09, 2025	11.25	11.19	11	11.33	11.04	173,100
October 08, 2025	11.23	11.21	11.21	11.28	11.12	355,938
October 07, 2025	11.28	11.17	11.17	11.39	11.12	171,100
October 06, 2025	11.4	11.23	11.23	11.45	11.14	223,430
October 03, 2025	11.23	11.35	11.35	11.46	11.23	134,041
October 02, 2025	11.37	11.22	11.22	11.48	11.13	214,700
October 01, 2025	11.45	11.37	11.37	11.45	11.28	162,900
September 30, 2025	11.58	11.45	11.45	11.67	11.28	162,800
September 29, 2025	11.89	11.59	11.59	11.89	11.57	135,037
September 26, 2025	11.99	11.85	11.85	12.11	11.8	153,500
September 25, 2025	11.95	11.97	11.97	12.05	11.86	102,100
September 24, 2025	12.2	12.01	12.01	12.28	11.96	112,000
September 23, 2025	12.25	12.16	12.16	12.44	12.15	176,800
September 22, 2025	12.3	12.21	12.21	12.33	12.12	194,451
September 19, 2025	12.49	12.3	12.3	12.52	12.18	378,218
September 18, 2025	12.03	12.53	12.53	12.54	12.01	729,737
September 17, 2025	11.85	12.03	12.03	12.25	11.85	229,600
September 16, 2025	11.99	11.85	11.85	12.03	11.76	163,686
September 15, 2025	11.67	11.97	11.97	12.05	11.65	232,428
September 12, 2025	11.63	11.53	11.53	11.69	11.47	133,600
September 11, 2025	11.57	11.71	11.71	11.77	11.44	214,800
September 10, 2025	11.69	11.57	11.57	11.69	11.49	109,408
September 09, 2025	11.86	11.66	11.66	11.94	11.61	142,120
September 08, 2025	12.01	11.91	11.91	12.01	11.75	187,847
September 05, 2025	12.43	12.03	12.03	12.46	12	126,317
September 04, 2025	12.34	12.34	12.34	12.46	12.25	188,700
September 03, 2025	12.15	12.24	12.24	12.29	11.95	205,900
September 02, 2025	12.15	12.25	12.25	12.25	12.08	116,133
August 29, 2025	12.27	12.37	12.37	12.47	12.21	216,100
August 28, 2025	12.46	12.27	12.27	12.46	12.26	89,500
August 27, 2025	12.28	12.39	12.39	12.48	12.28	135,400
August 26, 2025	12.29	12.29	12.29	12.38	12.16	112,400
August 25, 2025	12.4	12.29	12.29	12.43	12.29	101,816
August 22, 2025	12.07	12.48	12.48	12.64	12.07	375,049
August 21, 2025	11.91	12.03	12.03	12.04	11.77	178,000
August 20, 2025	11.97	12.02	12.02	12.06	11.86	149,326
August 19, 2025	12.06	12.06	12.06	12.23	12.01	171,721
August 18, 2025	12.02	12.04	12.04	12.11	11.85	171,834
August 15, 2025	12.1	12.03	12.03	12.25	11.97	209,124
August 14, 2025	12.1	12.09	12.09	12.25	12.03	210,423
August 13, 2025	12	12.3	12.3	12.33	11.92	248,531
August 12, 2025	11.7	11.98	11.98	12	11.64	177,838
August 11, 2025	11.72	11.6	11.6	11.85	11.51	146,200
August 08, 2025	11.43	11.66	11.66	11.81	11.34	251,339
August 07, 2025	11.35	11.36	11.36	11.37	11.05	352,800
August 06, 2025	11.37	11.21	11.21	11.39	11.21	97,800
August 05, 2025	11.41	11.37	11.37	11.44	11.26	181,000
August 04, 2025	11.32	11.37	11.37	11.43	11.24	201,200
August 01, 2025	11.22	11.2	11.2	11.29	11.1	412,822
July 31, 2025	11.27	11.44	11.44	11.46	11.07	451,000
July 30, 2025	11.47	11.4	11.4	11.56	11.25	418,449
July 29, 2025	11.83	11.39	11.39	11.83	11.09	475,600
July 28, 2025	11.71	11.82	11.82	12.08	11.63	293,371
July 25, 2025	11.72	11.71	11.71	11.72	11.51	236,700

NewtekOne, Inc. (NEWT) NASDAQ