NewtekOne, Inc. - Common Stock (NEWT)

Last Price12.67

Change+0.27 (2.18%)

NASDAQ · Last Trade: Mar 4th, 1:49 PM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	12.00	12.56	11.78	12.40	317,346	12.40
3/02/2026	12.06	12.42	11.86	12.30	133,491	12.30
2/27/2026	12.51	12.61	12.24	12.28	244,993	12.28
2/26/2026	12.88	12.97	12.57	12.71	99,437	12.71
2/25/2026	12.58	12.97	12.47	12.92	188,541	12.92
2/24/2026	12.35	12.60	12.30	12.45	134,628	12.45
2/23/2026	12.86	12.95	12.28	12.34	147,145	12.34
2/20/2026	12.85	13.04	12.60	12.97	136,114	12.97
2/19/2026	12.92	13.11	12.75	12.90	221,348	12.90
2/18/2026	13.05	13.25	12.92	13.07	166,185	13.07
2/17/2026	12.81	13.10	12.56	13.04	209,681	13.04
2/13/2026	13.00	13.00	12.54	12.72	318,635	12.72
2/12/2026	13.40	13.65	12.84	12.96	177,426	12.96
2/11/2026	13.58	13.80	13.22	13.34	108,582	13.34
2/10/2026	13.54	13.77	13.44	13.49	159,858	13.49
2/09/2026	13.94	13.97	13.53	13.57	194,571	13.57
2/06/2026	13.75	13.98	13.41	13.94	413,551	13.94
2/05/2026	13.72	13.76	13.35	13.55	241,915	13.55
2/04/2026	13.59	13.88	13.46	13.74	217,010	13.74
2/03/2026	13.50	13.79	13.17	13.54	204,001	13.54
2/02/2026	13.52	13.72	13.16	13.44	316,862	13.44
1/30/2026	13.91	14.05	12.64	13.49	390,992	13.49
1/29/2026	13.80	14.32	13.75	14.31	312,477	14.31
1/28/2026	13.67	13.80	13.50	13.67	215,328	13.67
1/27/2026	13.71	13.75	13.55	13.67	188,652	13.67
1/26/2026	13.64	13.84	13.45	13.76	241,781	13.76
1/23/2026	13.91	14.11	13.56	13.69	229,484	13.69
1/22/2026	13.88	14.38	13.80	14.00	199,700	14.00
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