MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEWT — NewtekOne, Inc. Common Stock
NasdaqNewtekOne, Inc. Common Stock
$11.19
+0.04(+0.36%)
- O
- 11.23
- H
- 11.26
- L
- 11.13
- V
- 294.49K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.19
Period Return+3.04%
Period High$15.69
Period Low$9.51
Avg Daily Volume235.3K
Total Trading Days365
NEWT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.23 | $11.26 | $11.13 | $11.19 | +$0.04 | +0.36% | 294,493 | $11.19 | $11.13 $11.26 |
| Oct 5, 2026 | $11.19 | $11.31 | $11.12 | $11.15 | $-0.03 | -0.27% | 174,622 | $11.20 | $11.12 $11.31 |
| Oct 2, 2026 | $11.43 | $11.57 | $11.15 | $11.18 | $-0.06 | -0.53% | 211,256 | $11.26 | $11.15 $11.57 |
| Oct 1, 2026 | $11.13 | $11.34 | $10.99 | $11.24 | +$0.11 | +0.99% | 357,944 | $11.18 | $10.99 $11.34 |
| Sep 30, 2026 | $11.29 | $11.37 | $11.11 | $11.13 | $-0.09 | -0.80% | 275,932 | $11.18 | $11.11 $11.37 |
| Sep 29, 2026 | $11.20 | $11.38 | $11.12 | $11.22 | +$0.03 | +0.27% | 286,366 | $11.20 | $11.12 $11.38 |
| Sep 28, 2026 | $11.23 | $11.35 | $11.13 | $11.19 | $-0.07 | -0.62% | 212,421 | $11.20 | $11.13 $11.35 |
| Sep 25, 2026 | $11.35 | $11.39 | $11.18 | $11.26 | $-0.04 | -0.35% | 208,467 | $11.27 | $11.18 $11.39 |
| Sep 24, 2026 | $11.14 | $11.30 | $11.08 | $11.30 | $-0.03 | -0.26% | 259,392 | $11.24 | $11.08 $11.30 |
| Sep 23, 2026 | $11.68 | $11.76 | $11.29 | $11.33 | $-0.35 | -3.00% | 350,129 | $11.41 | $11.29 $11.76 |
| Sep 22, 2026 | $11.78 | $11.80 | $11.54 | $11.68 | +$0.04 | +0.34% | 258,236 | $11.64 | $11.54 $11.80 |
| Sep 21, 2026 | $11.62 | $11.78 | $11.58 | $11.64 | +$0.08 | +0.69% | 235,081 | $11.66 | $11.58 $11.78 |
| Sep 18, 2026 | $11.81 | $11.81 | $11.53 | $11.56 | $-0.33 | -2.78% | 453,831 | $11.59 | $11.53 $11.81 |
| Sep 17, 2026 | $12.11 | $12.11 | $11.86 | $11.89 | +$0.00 | +0.00% | 168,239 | $11.94 | $11.86 $12.11 |
| Sep 16, 2026 | $12.08 | $12.19 | $11.73 | $11.89 | $-0.19 | -1.57% | 213,996 | $11.96 | $11.73 $12.19 |
| Sep 15, 2026 | $12.18 | $12.27 | $11.99 | $12.08 | $-0.18 | -1.47% | 181,844 | $12.08 | $11.99 $12.27 |
| Sep 14, 2026 | $12.08 | $12.32 | $12.08 | $12.26 | +$0.04 | +0.33% | 157,864 | $12.24 | $12.08 $12.32 |
| Sep 11, 2026 | $12.34 | $12.39 | $12.08 | $12.22 | +$0.05 | +0.41% | 180,426 | $12.19 | $12.08 $12.39 |
| Sep 10, 2026 | $12.08 | $12.22 | $12.00 | $12.17 | +$0.02 | +0.16% | 145,761 | $12.15 | $12.00 $12.22 |
| Sep 9, 2026 | $12.24 | $12.24 | $12.02 | $12.15 | $-0.18 | -1.46% | 213,931 | $12.12 | $12.02 $12.24 |
| Sep 8, 2026 | $12.42 | $12.48 | $12.21 | $12.33 | $-0.11 | -0.88% | 174,069 | $12.38 | $12.21 $12.48 |
| Sep 4, 2026 | $12.15 | $12.46 | $12.15 | $12.44 | +$0.13 | +1.06% | 195,254 | $12.39 | $12.15 $12.46 |
| Sep 3, 2026 | $12.19 | $12.42 | $12.18 | $12.31 | +$0.23 | +1.90% | 250,346 | $12.32 | $12.18 $12.42 |
| Sep 2, 2026 | $11.74 | $12.11 | $11.65 | $12.08 | +$0.42 | +3.60% | 227,497 | $12.04 | $11.65 $12.11 |
| Sep 1, 2026 | $11.78 | $11.80 | $11.60 | $11.66 | $-0.13 | -1.10% | 213,253 | $11.68 | $11.60 $11.80 |
| Aug 31, 2026 | $11.81 | $11.83 | $11.58 | $11.79 | $-0.12 | -1.01% | 394,320 | $11.75 | $11.58 $11.83 |
| Aug 28, 2026 | $12.29 | $12.39 | $11.85 | $11.91 | $-0.41 | -3.33% | 670,463 | $12.00 | $11.85 $12.39 |
| Aug 27, 2026 | $12.29 | $12.34 | $12.12 | $12.32 | $-0.01 | -0.08% | 274,720 | $12.27 | $12.12 $12.34 |
| Aug 26, 2026 | $12.47 | $12.58 | $12.32 | $12.33 | $-0.12 | -0.96% | 322,978 | $12.46 | $12.32 $12.58 |
| Aug 25, 2026 | $12.43 | $12.50 | $12.19 | $12.45 | +$0.08 | +0.65% | 336,437 | $12.36 | $12.19 $12.50 |