NASDAQ : NEWT
NewtekOne, Inc. — Price history
Financials · Banks - Regional · United States
Last price 10.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 310.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NewtekOne, Inc. (NEWT) closed at 11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.87 | 11.32 | 10.87 | 11 | 340,091 | +2.23% |
| 2026-10-30 | 10.99 | 11.071 | 10.62 | 10.76 | 396,490 | -2.27% |
| 2026-10-29 | 11.2 | 11.42 | 10.84 | 11.01 | 490,148 | -3.93% |
| 2026-10-28 | 11.59 | 11.64 | 11.355 | 11.46 | 270,011 | -0.52% |
| 2026-10-27 | 11.48 | 11.56 | 11.38 | 11.52 | 234,792 | +0.79% |
| 2026-10-26 | 11.45 | 11.59 | 11.37 | 11.43 | 145,401 | +0.00% |
| 2026-10-23 | 11.51 | 11.61 | 11.35 | 11.43 | 181,679 | -1.64% |
| 2026-10-22 | 11.11 | 11.65 | 11.11 | 11.62 | 316,032 | +3.94% |
| 2026-10-21 | 11.26 | 11.265 | 11.09 | 11.18 | 237,088 | -0.09% |
| 2026-10-20 | 11.03 | 11.32 | 11.03 | 11.19 | 216,737 | +2.38% |
| 2026-10-19 | 11 | 11.1 | 10.87 | 10.93 | 203,142 | -0.73% |
| 2026-10-16 | 10.98 | 11.15 | 10.92 | 11.01 | 188,822 | +0.64% |
| 2026-10-15 | 10.75 | 11.08 | 10.73 | 10.94 | 224,520 | +3.31% |
| 2026-10-14 | 10.76 | 10.85 | 10.56 | 10.59 | 265,414 | -3.38% |
| 2026-10-13 | 11.06 | 11.15 | 10.92 | 10.96 | 174,177 | -0.09% |
| 2026-10-12 | 10.89 | 11.069 | 10.89 | 10.97 | 208,979 | +0.73% |
| 2026-10-09 | 11.06 | 11.07 | 10.88 | 10.89 | 187,757 | -1.45% |
| 2026-10-08 | 10.83 | 11.06 | 10.67 | 11.05 | 302,193 | +1.01% |
| 2026-10-07 | 11.1 | 11.14 | 10.925 | 10.94 | 194,965 | -2.23% |
| 2026-10-06 | 11.23 | 11.26 | 11.125 | 11.19 | 295,752 | +0.36% |
| 2026-10-05 | 11.19 | 11.31 | 11.12 | 11.15 | 174,622 | -0.27% |
| 2026-10-02 | 11.43 | 11.57 | 11.15 | 11.18 | 211,255 | -0.53% |
| 2026-10-01 | 11.13 | 11.34 | 10.994 | 11.24 | 357,943 | +0.99% |
| 2026-09-30 | 11.29 | 11.37 | 11.11 | 11.13 | 275,932 | -0.80% |
| 2026-09-29 | 11.2 | 11.38 | 11.115 | 11.22 | 286,365 | +0.27% |
| 2026-09-28 | 11.23 | 11.35 | 11.13 | 11.19 | 212,421 | -0.62% |
| 2026-09-25 | 11.35 | 11.385 | 11.175 | 11.26 | 208,466 | -0.35% |
| 2026-09-24 | 11.14 | 11.3 | 11.085 | 11.3 | 259,390 | +1.44% |
| 2026-09-23 | 11.68 | 11.756 | 11.29 | 11.33 | 350,129 | -3.00% |
| 2026-09-22 | 11.78 | 11.8 | 11.535 | 11.68 | 258,236 | +0.34% |
| 2026-09-21 | 11.62 | 11.78 | 11.575 | 11.64 | 235,080 | +0.69% |
| 2026-09-18 | 11.81 | 11.81 | 11.53 | 11.56 | 453,831 | -2.78% |
| 2026-09-17 | 12.11 | 12.11 | 11.86 | 11.89 | 168,238 | +0.00% |
| 2026-09-16 | 12.08 | 12.19 | 11.733 | 11.89 | 213,995 | -1.57% |
| 2026-09-15 | 12.18 | 12.274 | 11.99 | 12.08 | 181,846 | -1.47% |
| 2026-09-14 | 12.08 | 12.316 | 12.08 | 12.26 | 157,866 | +0.33% |
| 2026-09-11 | 12.34 | 12.385 | 12.08 | 12.22 | 180,425 | +0.41% |
| 2026-09-10 | 12.08 | 12.22 | 12 | 12.17 | 145,760 | +0.16% |
| 2026-09-09 | 12.24 | 12.24 | 12.02 | 12.15 | 213,931 | -1.46% |
| 2026-09-08 | 12.42 | 12.48 | 12.21 | 12.33 | 174,068 | -0.88% |
| 2026-09-04 | 12.152 | 12.46 | 12.152 | 12.44 | 195,253 | +1.06% |
| 2026-09-03 | 12.19 | 12.42 | 12.175 | 12.31 | 250,346 | +1.90% |
| 2026-09-02 | 11.74 | 12.11 | 11.65 | 12.08 | 227,559 | +3.60% |
| 2026-09-01 | 11.78 | 11.8 | 11.6 | 11.66 | 213,253 | -1.10% |
| 2026-08-31 | 11.81 | 11.83 | 11.58 | 11.79 | 394,320 | -1.01% |
| 2026-08-28 | 12.29 | 12.39 | 11.854 | 11.91 | 670,462 | -3.33% |
| 2026-08-27 | 12.29 | 12.335 | 12.12 | 12.32 | 274,719 | -0.08% |
| 2026-08-26 | 12.47 | 12.58 | 12.32 | 12.33 | 322,977 | -0.96% |
| 2026-08-25 | 12.43 | 12.5 | 12.19 | 12.45 | 336,437 | +0.65% |
| 2026-08-24 | 12.57 | 12.68 | 12.34 | 12.37 | 216,069 | -1.28% |
| 2026-08-21 | 12.49 | 12.64 | 12.45 | 12.53 | 328,371 | +0.24% |
| 2026-08-20 | 12.52 | 12.52 | 12.27 | 12.5 | 247,458 | -0.79% |
| 2026-08-19 | 12.9 | 12.91 | 12.5 | 12.6 | 311,504 | -1.49% |
| 2026-08-18 | 12.88 | 12.88 | 12.74 | 12.79 | 176,173 | -0.31% |
| 2026-08-17 | 13.01 | 13.065 | 12.775 | 12.83 | 182,665 | -1.46% |
| 2026-08-14 | 13.04 | 13.14 | 12.93 | 13.02 | 138,331 | -0.38% |
| 2026-08-13 | 12.86 | 13.22 | 12.86 | 13.07 | 206,977 | +2.03% |
| 2026-08-12 | 12.76 | 12.91 | 12.7 | 12.81 | 204,012 | +0.63% |
| 2026-08-11 | 12.9 | 13.05 | 12.67 | 12.73 | 217,503 | -1.16% |
| 2026-08-10 | 13.48 | 13.707 | 12.79 | 12.88 | 432,246 | -4.80% |
| 2026-08-07 | 14.7 | 14.7 | 13.3 | 13.53 | 498,344 | -9.50% |
| 2026-08-06 | 15.14 | 15.19 | 14.8 | 14.95 | 208,870 | -1.19% |
| 2026-08-05 | 15.43 | 15.55 | 14.93 | 15.13 | 309,929 | -1.75% |
| 2026-08-04 | 14.99 | 15.45 | 14.83 | 15.4 | 259,706 | +3.22% |
| 2026-08-03 | 15.08 | 15.15 | 14.73 | 14.92 | 249,953 | +0.61% |
| 2026-07-31 | 14.7 | 14.87 | 14.38 | 14.83 | 140,483 | +1.37% |
| 2026-07-30 | 14.75 | 14.88 | 14.385 | 14.63 | 176,808 | -0.75% |
| 2026-07-29 | 14.7 | 15.06 | 14.51 | 14.74 | 200,156 | +0.27% |
| 2026-07-28 | 14.38 | 14.95 | 14.25 | 14.7 | 216,665 | +2.30% |
| 2026-07-27 | 14.59 | 14.87 | 14.205 | 14.37 | 197,786 | -0.42% |
| 2026-07-24 | 14.37 | 14.675 | 14.13 | 14.43 | 156,901 | +0.77% |
| 2026-07-23 | 14.42 | 14.445 | 14.14 | 14.32 | 194,338 | -2.78% |
| 2026-07-22 | 14.81 | 14.86 | 14.6 | 14.73 | 176,460 | -1.01% |
| 2026-07-21 | 14.86 | 14.95 | 14.612 | 14.88 | 293,097 | -0.47% |
| 2026-07-20 | 15.25 | 15.33 | 14.85 | 14.95 | 131,832 | -1.64% |
| 2026-07-17 | 15.33 | 15.493 | 15.12 | 15.2 | 147,177 | -2.31% |
| 2026-07-16 | 15.25 | 15.69 | 15.145 | 15.56 | 250,104 | +2.44% |
| 2026-07-15 | 14.82 | 15.405 | 14.82 | 15.19 | 229,626 | +2.50% |
| 2026-07-14 | 14.78 | 14.98 | 14.75 | 14.82 | 130,455 | +0.61% |
| 2026-07-13 | 14.74 | 14.86 | 14.6 | 14.73 | 127,685 | -0.34% |
| 2026-07-10 | 14.46 | 14.821 | 14.33 | 14.78 | 143,945 | +2.64% |
| 2026-07-09 | 14.2 | 14.46 | 14.135 | 14.4 | 150,191 | +2.42% |
| 2026-07-08 | 14.25 | 14.288 | 14 | 14.06 | 277,759 | -1.68% |
| 2026-07-07 | 14.4 | 14.51 | 14.205 | 14.3 | 201,962 | -0.07% |
| 2026-07-06 | 14.57 | 14.73 | 14.24 | 14.31 | 209,097 | -1.78% |
| 2026-07-02 | 15.19 | 15.25 | 14.39 | 14.57 | 227,585 | -3.25% |
| 2026-07-01 | 14.81 | 15.24 | 14.67 | 15.06 | 278,828 | +1.69% |
| 2026-06-30 | 15.21 | 15.21 | 14.721 | 14.81 | 418,939 | -2.69% |
| 2026-06-29 | 14.63 | 15.34 | 14.326 | 15.22 | 470,906 | +3.61% |
| 2026-06-26 | 14.37 | 14.81 | 14.27 | 14.69 | 1,100,863 | +1.80% |
| 2026-06-25 | 14.2 | 14.47 | 13.92 | 14.43 | 291,265 | +2.20% |
| 2026-06-24 | 14.01 | 14.285 | 13.81 | 14.12 | 293,961 | +1.22% |
| 2026-06-23 | 13.57 | 14.335 | 13.57 | 14.14 | 259,601 | +2.91% |
| 2026-06-22 | 13.85 | 13.99 | 13.63 | 13.74 | 264,021 | -1.22% |
| 2026-06-18 | 13.84 | 14.12 | 13.56 | 13.91 | 382,602 | +2.20% |
| 2026-06-17 | 13.92 | 14.18 | 13.57 | 13.61 | 319,943 | -2.23% |
| 2026-06-16 | 13.96 | 14.14 | 13.79 | 13.92 | 238,676 | +1.46% |
| 2026-06-15 | 14.1 | 14.39 | 13.67 | 13.72 | 248,801 | -2.00% |
| 2026-06-12 | 13.7 | 14.035 | 13.7 | 14 | 182,569 | +2.19% |
| 2026-06-11 | 13.68 | 13.78 | 13.405 | 13.7 | 116,685 | +1.33% |
| 2026-06-10 | 13.45 | 13.7 | 13.36 | 13.52 | 101,683 | +0.07% |
| 2026-06-09 | 13.405 | 13.845 | 13.36 | 13.51 | 151,506 | +0.90% |
| 2026-06-08 | 13.29 | 13.5 | 13.11 | 13.39 | 103,871 | +1.21% |
| 2026-06-05 | 13.25 | 13.5 | 13.13 | 13.23 | 140,348 | -0.15% |
| 2026-06-04 | 12.81 | 13.31 | 12.67 | 13.25 | 161,803 | +4.74% |
| 2026-06-03 | 13.56 | 13.56 | 12.635 | 12.65 | 210,102 | -7.26% |
| 2026-06-02 | 13.57 | 13.775 | 13.41 | 13.64 | 140,788 | +0.07% |
| 2026-06-01 | 13.83 | 13.86 | 13.56 | 13.63 | 129,477 | -1.80% |
| 2026-05-29 | 13.85 | 14.05 | 13.7 | 13.88 | 136,256 | -0.07% |
| 2026-05-28 | 13.79 | 13.97 | 13.63 | 13.89 | 147,024 | +0.43% |
| 2026-05-27 | 13.88 | 14.1 | 13.755 | 13.83 | 170,466 | -0.22% |
| 2026-05-26 | 13.55 | 13.87 | 13.49 | 13.86 | 254,605 | +3.59% |
| 2026-05-22 | 13.36 | 13.51 | 13.28 | 13.38 | 113,456 | +0.68% |
| 2026-05-21 | 13.16 | 13.4 | 13 | 13.29 | 107,983 | +0.23% |
| 2026-05-20 | 12.91 | 13.34 | 12.82 | 13.26 | 137,881 | +3.11% |
| 2026-05-19 | 12.8 | 13.01 | 12.61 | 12.86 | 119,527 | -0.54% |
| 2026-05-18 | 12.76 | 13 | 12.76 | 12.93 | 126,166 | +1.97% |
| 2026-05-15 | 12.87 | 13 | 12.675 | 12.68 | 168,476 | -3.21% |
| 2026-05-14 | 12.93 | 13.21 | 12.78 | 13.1 | 165,702 | +2.02% |
| 2026-05-13 | 12.97 | 13.07 | 12.77 | 12.84 | 146,417 | -1.76% |