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%
NEWTH — NewtekOne, Inc. 8.625% Fixed Rate Senior Notes due 2029
NasdaqNewtekOne, Inc. 8.625% Fixed Rate Senior Notes due 2029
$25.12
-0.01(-0.02%)
- O
- 25.11
- H
- 25.26
- L
- 25.08
- V
- 5.41K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.12
Period Return+2.67%
Period High$25.70
Period Low$24.34
Avg Daily Volume8.2K
Total Trading Days365
NEWTH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.11 | $25.26 | $25.08 | $25.12 | $-0.01 | -0.02% | 5,407 | $25.15 | $25.08 $25.26 |
| Oct 5, 2026 | $25.15 | $25.15 | $24.98 | $25.12 | $-0.09 | -0.36% | 8,630 | $25.09 | $24.98 $25.15 |
| Oct 2, 2026 | $25.16 | $25.22 | $25.16 | $25.21 | $-0.05 | -0.20% | 4,667 | $25.18 | $25.16 $25.22 |
| Oct 1, 2026 | $25.10 | $25.26 | $25.10 | $25.26 | +$0.04 | +0.18% | 1,475 | $25.14 | $25.10 $25.26 |
| Sep 30, 2026 | $25.12 | $25.22 | $25.12 | $25.22 | $-0.04 | -0.14% | 3,795 | $25.14 | $25.12 $25.22 |
| Sep 29, 2026 | $25.13 | $25.26 | $25.13 | $25.25 | +$0.22 | +0.88% | 6,940 | $25.21 | $25.13 $25.26 |
| Sep 28, 2026 | $25.15 | $25.23 | $25.03 | $25.03 | $-0.11 | -0.42% | 11,618 | $25.14 | $25.03 $25.23 |
| Sep 25, 2026 | $25.05 | $25.30 | $25.05 | $25.14 | +$0.02 | +0.08% | 7,336 | $25.17 | $25.05 $25.30 |
| Sep 24, 2026 | $25.12 | $25.20 | $25.07 | $25.12 | $-0.21 | -0.81% | 4,082 | $25.13 | $25.07 $25.20 |
| Sep 23, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | $-0.01 | -0.04% | 355 | $25.31 | $25.32 $25.32 |
| Sep 22, 2026 | $25.31 | $25.33 | $25.31 | $25.33 | +$0.01 | +0.04% | 5,392 | $25.32 | $25.31 $25.33 |
| Sep 21, 2026 | $25.29 | $25.33 | $25.28 | $25.32 | +$0.03 | +0.10% | 3,388 | $25.31 | $25.28 $25.33 |
| Sep 18, 2026 | $25.29 | $25.30 | $25.29 | $25.30 | $-0.04 | -0.14% | 905 | $25.30 | $25.29 $25.30 |
| Sep 17, 2026 | $25.30 | $25.33 | $25.25 | $25.33 | +$0.04 | +0.16% | 2,691 | $25.28 | $25.25 $25.33 |
| Sep 16, 2026 | $25.04 | $25.29 | $25.04 | $25.29 | +$0.13 | +0.52% | 3,423 | $25.21 | $25.04 $25.29 |
| Sep 15, 2026 | $25.17 | $25.17 | $25.10 | $25.16 | $-0.02 | -0.08% | 3,126 | $25.15 | $25.10 $25.17 |
| Sep 14, 2026 | $25.19 | $25.29 | $25.18 | $25.18 | $-0.05 | -0.18% | 4,862 | $25.21 | $25.18 $25.29 |
| Sep 11, 2026 | $25.25 | $25.25 | $25.20 | $25.23 | +$0.02 | +0.06% | 4,576 | $25.22 | $25.20 $25.25 |
| Sep 10, 2026 | $25.20 | $25.25 | $25.10 | $25.21 | +$0.01 | +0.04% | 4,979 | $25.18 | $25.10 $25.25 |
| Sep 9, 2026 | $25.15 | $25.20 | $25.10 | $25.20 | +$0.00 | +0.00% | 7,435 | $25.16 | $25.10 $25.20 |
| Sep 8, 2026 | $25.31 | $25.31 | $25.20 | $25.20 | $-0.08 | -0.32% | 4,935 | $25.23 | $25.20 $25.31 |
| Sep 4, 2026 | $25.28 | $25.31 | $25.28 | $25.28 | $-0.02 | -0.08% | 1,208 | $25.28 | $25.28 $25.31 |
| Sep 3, 2026 | $25.20 | $25.31 | $25.20 | $25.30 | +$0.10 | +0.40% | 3,430 | $25.28 | $25.20 $25.31 |
| Sep 2, 2026 | $25.23 | $25.30 | $25.05 | $25.20 | $-0.08 | -0.32% | 9,728 | $25.23 | $25.05 $25.30 |
| Sep 1, 2026 | $25.28 | $25.30 | $25.03 | $25.28 | +$0.08 | +0.32% | 13,192 | $25.22 | $25.03 $25.30 |
| Aug 31, 2026 | $25.22 | $25.24 | $25.19 | $25.20 | +$0.02 | +0.08% | 3,259 | $25.22 | $25.19 $25.24 |
| Aug 28, 2026 | $25.30 | $25.39 | $25.18 | $25.18 | $-0.09 | -0.36% | 26,468 | $25.23 | $25.18 $25.39 |
| Aug 27, 2026 | $25.22 | $25.37 | $25.14 | $25.27 | $-0.10 | -0.39% | 12,161 | $25.25 | $25.14 $25.37 |
| Aug 26, 2026 | $25.30 | $25.45 | $25.19 | $25.37 | +$0.06 | +0.24% | 12,068 | $25.32 | $25.19 $25.45 |
| Aug 25, 2026 | $25.35 | $25.38 | $25.31 | $25.31 | +$0.00 | +0.00% | 5,103 | $25.35 | $25.31 $25.38 |