NewtekOne, Inc. - Common Stock (NEWT)

Last Price14.08

Change+0.26 (1.88%)

NASDAQ · Last Trade: Jan 22nd, 3:12 PM EST

Historical Prices For NewtekOne, Inc. - Common Stock (NEWT)

Date Range:

2025-10-22 - 2026-01-22

Date	Open	High	Low	Close	Volume	Adjusted Close
1/21/2026	13.64	13.89	13.43	13.82	439,530	13.82
1/20/2026	14.35	14.54	13.52	13.54	531,186	13.54
1/16/2026	14.73	14.91	14.39	14.64	536,496	14.64
1/15/2026	14.24	14.68	14.07	14.59	593,511	14.59
1/14/2026	14.00	14.30	13.93	14.18	388,927	14.18
1/13/2026	13.80	14.13	13.80	14.00	339,288	14.00
1/12/2026	13.14	13.92	13.06	13.91	409,590	13.91
1/09/2026	12.70	13.31	12.67	13.29	416,432	13.29
1/08/2026	11.94	12.79	11.87	12.63	430,557	12.63
1/07/2026	11.88	12.09	11.80	11.93	222,898	11.93
1/06/2026	11.83	11.99	11.71	11.96	252,293	11.96
1/05/2026	11.45	11.91	11.45	11.88	303,493	11.88
1/02/2026	11.43	11.52	11.32	11.43	205,110	11.43
12/31/2025	11.35	11.45	11.33	11.35	215,653	11.35
12/30/2025	11.44	11.48	11.30	11.35	176,498	11.35
12/29/2025	11.48	11.54	11.33	11.45	196,990	11.45
12/26/2025	11.54	11.57	11.46	11.48	151,699	11.48
12/24/2025	11.36	11.56	11.33	11.53	131,452	11.53
12/23/2025	11.66	11.87	11.36	11.37	273,322	11.37
12/22/2025	12.00	12.11	11.58	11.63	338,481	11.63
12/19/2025	12.17	12.25	12.03	12.23	610,344	12.04
12/18/2025	12.13	12.38	12.13	12.22	299,794	12.03
12/17/2025	12.08	12.26	12.03	12.08	421,585	11.89
12/16/2025	11.81	12.16	11.77	12.09	202,040	11.90
12/15/2025	12.06	12.06	11.69	11.82	314,859	11.64
12/12/2025	12.05	12.19	11.92	11.92	212,155	11.73
12/11/2025	11.51	12.09	11.46	12.01	280,675	11.82
12/10/2025	11.30	11.61	11.29	11.56	503,229	11.38
12/09/2025	11.30	11.48	11.30	11.35	146,100	11.17
12/08/2025	11.38	11.39	11.20	11.32	149,108	11.14
12/05/2025	11.23	11.40	11.18	11.27	130,873	11.09
12/04/2025	11.24	11.32	11.14	11.23	200,423	11.06
12/03/2025	10.89	11.33	10.89	11.31	216,026	11.13
12/02/2025	10.77	11.00	10.73	10.87	196,039	10.70
12/01/2025	10.60	10.83	10.54	10.77	264,081	10.60
11/28/2025	10.55	10.70	10.47	10.68	151,599	10.51
11/26/2025	10.41	10.55	10.41	10.50	164,401	10.34
11/25/2025	10.32	10.56	10.20	10.48	154,779	10.32
11/24/2025	10.12	10.28	9.97	10.25	210,896	10.09
11/21/2025	9.64	10.24	9.64	10.12	258,950	9.96
11/20/2025	9.81	10.05	9.59	9.61	251,000	9.46
11/19/2025	9.76	9.80	9.65	9.71	169,558	9.56
11/18/2025	9.79	9.93	9.69	9.76	194,186	9.61
11/17/2025	10.04	10.06	9.75	9.79	337,848	9.64
11/14/2025	10.02	10.05	9.89	10.05	183,037	9.89
11/13/2025	10.19	10.32	10.02	10.05	163,562	9.89
11/12/2025	10.22	10.35	10.13	10.27	195,137	10.11
11/11/2025	10.07	10.27	10.06	10.17	169,104	10.01
11/10/2025	10.25	10.36	10.10	10.13	182,547	9.97
11/07/2025	10.14	10.28	10.00	10.27	255,319	10.11
11/06/2025	10.49	10.49	10.15	10.18	150,994	10.02
11/05/2025	10.48	10.56	10.29	10.50	162,991	10.34
11/04/2025	10.27	10.69	10.26	10.49	240,496	10.33
11/03/2025	10.50	10.61	10.12	10.34	290,329	10.18
10/31/2025	10.33	10.43	10.10	10.40	227,466	10.24
10/30/2025	11.42	11.42	10.14	10.21	326,598	10.05
10/29/2025	10.81	10.94	10.42	10.55	281,092	10.39
10/28/2025	10.93	11.00	10.73	10.83	209,577	10.66
10/27/2025	11.07	11.20	10.99	10.99	160,367	10.82
10/24/2025	10.88	11.20	10.80	11.05	209,992	10.88
10/23/2025	10.88	10.92	10.70	10.73	182,192	10.56
10/22/2025	10.86	10.91	10.67	10.88	180,563	10.71