NewtekOne Inc. (NEWTH)
24.28
0.16 (0.66%)
At close: Apr 15, 2025, 3:24 PM
22.22
-8.48%
After-hours: Apr 15, 2025, 04:00 PM EDT
NewtekOne Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.05 | 24.05 | 24.28 | 24.28 | 24.05 | 24.05 | 24.23 | 24.23 | 0.62% | 11,804 |
| Apr 14, 2025 | 24.11 | 24.11 | 24.23 | 24.23 | 24.04 | 24.04 | 24.08 | 24.08 | -1.03% | 10,711 |
| Apr 11, 2025 | 24.42 | 23.88 | 24.42 | 23.88 | 24.15 | 23.61 | 24.33 | 23.79 | -0.29% | 9,500 |
| Apr 10, 2025 | 24.10 | 23.57 | 24.50 | 23.96 | 24.10 | 23.57 | 24.40 | 23.86 | 0.08% | 12,654 |
| Apr 9, 2025 | 23.75 | 23.22 | 24.49 | 23.95 | 23.00 | 22.49 | 24.38 | 23.84 | 1.84% | 30,533 |
| Apr 8, 2025 | 24.05 | 23.52 | 24.52 | 23.98 | 23.38 | 22.86 | 23.94 | 23.41 | 0.34% | 33,133 |
| Apr 7, 2025 | 24.31 | 23.77 | 24.54 | 23.99 | 23.82 | 23.29 | 23.86 | 23.33 | -2.57% | 26,040 |
| Apr 4, 2025 | 24.85 | 24.30 | 24.90 | 24.35 | 24.12 | 23.59 | 24.49 | 23.95 | -1.29% | 59,035 |
| Apr 3, 2025 | 25.07 | 24.51 | 25.09 | 24.53 | 24.64 | 24.09 | 24.81 | 24.26 | -1.04% | 27,556 |
| Apr 2, 2025 | 25.09 | 24.53 | 25.24 | 24.68 | 25.07 | 24.51 | 25.07 | 24.51 | -0.12% | 15,376 |
| Apr 1, 2025 | 24.82 | 24.27 | 25.10 | 24.54 | 24.82 | 24.27 | 25.10 | 24.54 | 0.36% | 14,500 |
| Mar 31, 2025 | 25.00 | 24.45 | 25.02 | 24.47 | 24.83 | 24.28 | 25.01 | 24.46 | 0.32% | 13,804 |
| Mar 28, 2025 | 25.00 | 24.45 | 25.02 | 24.47 | 24.92 | 24.37 | 24.93 | 24.38 | -0.16% | 7,100 |
| Mar 27, 2025 | 25.02 | 24.47 | 25.02 | 24.47 | 24.92 | 24.37 | 24.97 | 24.42 | -0.12% | 21,145 |
| Mar 26, 2025 | 25.02 | 24.47 | 25.02 | 24.47 | 24.99 | 24.44 | 25.00 | 24.45 | -0.08% | 9,200 |
| Mar 25, 2025 | 25.00 | 24.45 | 25.08 | 24.53 | 25.00 | 24.45 | 25.02 | 24.47 | 0.08% | 4,900 |
| Mar 24, 2025 | 25.04 | 24.49 | 25.09 | 24.54 | 24.90 | 24.35 | 25.00 | 24.45 | -0.08% | 23,526 |
| Mar 21, 2025 | 25.01 | 24.45 | 25.02 | 24.46 | 24.98 | 24.42 | 25.02 | 24.46 | -0.04% | 15,612 |
| Mar 20, 2025 | 25.00 | 24.45 | 25.03 | 24.48 | 24.95 | 24.40 | 25.03 | 24.48 | 0.12% | 6,032 |
| Mar 19, 2025 | 25.02 | 24.47 | 25.04 | 24.49 | 24.93 | 24.38 | 25.00 | 24.45 | 0.04% | 11,400 |
| Mar 18, 2025 | 24.94 | 24.39 | 25.04 | 24.49 | 24.88 | 24.33 | 24.99 | 24.44 | 0.36% | 13,915 |
| Mar 17, 2025 | 24.91 | 24.36 | 25.01 | 24.46 | 24.81 | 24.26 | 24.90 | 24.35 | -0.20% | 10,700 |
| Mar 14, 2025 | 24.92 | 24.92 | 24.96 | 24.96 | 24.90 | 24.90 | 24.95 | 24.95 | 0.08% | 4,800 |
| Mar 13, 2025 | 24.80 | 24.80 | 24.95 | 24.95 | 24.80 | 24.80 | 24.93 | 24.93 | 0.32% | 5,400 |
| Mar 12, 2025 | 24.84 | 24.84 | 24.95 | 24.95 | 24.84 | 24.84 | 24.85 | 24.85 | 0.12% | 9,954 |
| Mar 11, 2025 | 24.84 | 24.84 | 24.85 | 24.85 | 24.65 | 24.65 | 24.82 | 24.82 | -0.20% | 14,826 |
| Mar 10, 2025 | 24.99 | 24.99 | 25.00 | 25.00 | 24.78 | 24.78 | 24.87 | 24.87 | -0.44% | 30,100 |
| Mar 7, 2025 | 25.05 | 25.05 | 25.15 | 25.15 | 24.98 | 24.98 | 24.98 | 24.98 | -0.16% | 22,100 |
| Mar 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 24.71 | 25.02 | 25.02 | -0.52% | 118,600 |
| Mar 5, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.09 | 25.09 | 25.15 | 25.15 | 0.00% | 16,808 |
| Mar 4, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | 25.10 | 25.15 | 25.15 | -0.36% | 17,832 |
| Mar 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.22 | 25.22 | 25.24 | 25.24 | 0.00% | 7,939 |
| Feb 28, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% | 6,936 |
| Feb 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | 25.21 | 25.22 | 25.22 | -0.08% | 6,238 |
| Feb 26, 2025 | 25.22 | 25.22 | 25.28 | 25.28 | 25.22 | 25.22 | 25.24 | 25.24 | 0.20% | 8,614 |
| Feb 25, 2025 | 25.21 | 25.21 | 25.24 | 25.24 | 25.16 | 25.16 | 25.19 | 25.19 | -0.20% | 14,354 |
| Feb 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | 25.21 | 25.24 | 25.24 | 0.16% | 2,800 |
| Feb 21, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | 25.20 | 25.20 | 25.20 | 0.12% | 5,545 |
| Feb 20, 2025 | 25.17 | 25.17 | 25.27 | 25.27 | 25.15 | 25.15 | 25.17 | 25.17 | -0.04% | 4,242 |
| Feb 19, 2025 | 25.23 | 25.23 | 25.25 | 25.25 | 25.15 | 25.15 | 25.18 | 25.18 | 0.04% | 9,400 |
| Feb 18, 2025 | 25.18 | 25.18 | 25.22 | 25.22 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% | 10,147 |
| Feb 14, 2025 | 25.15 | 25.15 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | 25.15 | 0.08% | 5,830 |
| Feb 13, 2025 | 25.16 | 25.16 | 25.18 | 25.18 | 25.13 | 25.13 | 25.13 | 25.13 | -0.04% | 4,600 |
| Feb 12, 2025 | 25.14 | 25.14 | 25.18 | 25.18 | 25.13 | 25.13 | 25.14 | 25.14 | -0.08% | 7,908 |
| Feb 11, 2025 | 25.13 | 25.13 | 25.16 | 25.16 | 25.10 | 25.10 | 25.16 | 25.16 | 0.08% | 4,543 |
| Feb 10, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | 25.10 | 25.14 | 25.14 | -0.16% | 8,300 |
| Feb 7, 2025 | 25.18 | 25.18 | 25.22 | 25.22 | 25.18 | 25.18 | 25.18 | 25.18 | 0.08% | 16,144 |
| Feb 6, 2025 | 25.13 | 25.13 | 25.21 | 25.21 | 25.13 | 25.13 | 25.16 | 25.16 | 0.12% | 5,500 |
| Feb 5, 2025 | 25.14 | 25.14 | 25.28 | 25.28 | 25.11 | 25.11 | 25.13 | 25.13 | 0.08% | 8,424 |
| Feb 4, 2025 | 25.10 | 25.10 | 25.14 | 25.14 | 25.10 | 25.10 | 25.11 | 25.11 | 0.00% | 5,844 |