NEWTH Historical Prices
NewtekOne, Inc. 8.625% Fixed Rate Senior Notes due 2029 · daily open, high, low, close & volume
Trading days
248
Period high
25.70
Period low
24.12
Period change
-1.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.79 | 24.79 | 24.60 | 24.60 | -0.41% | 3,475 |
| Nov 5, 2026 | 24.88 | 24.97 | 24.65 | 24.70 | -0.34% | 6,133 |
| Nov 4, 2026 | 24.86 | 24.91 | 24.75 | 24.79 | +0.10% | 6,711 |
| Nov 3, 2026 | 24.84 | 24.95 | 24.75 | 24.76 | +0.20% | 5,294 |
| Nov 2, 2026 | 24.55 | 24.88 | 24.55 | 24.71 | +0.82% | 2,315 |
| Oct 30, 2026 | 24.66 | 24.68 | 24.51 | 24.51 | +1.62% | 5,931 |
| Oct 29, 2026 | 24.97 | 25.00 | 24.12 | 24.12 | -2.98% | 15,339 |
| Oct 28, 2026 | 24.70 | 24.90 | 24.70 | 24.86 | +0.34% | 2,611 |
| Oct 27, 2026 | 24.80 | 24.90 | 24.50 | 24.77 | -0.22% | 13,170 |
| Oct 26, 2026 | 24.80 | 24.95 | 24.80 | 24.83 | +0.21% | 5,158 |
| Oct 23, 2026 | 24.80 | 24.80 | 24.65 | 24.78 | -0.12% | 3,896 |
| Oct 22, 2026 | 24.65 | 25.05 | 24.65 | 24.81 | +0.04% | 7,967 |
| Oct 21, 2026 | 24.85 | 25.33 | 24.64 | 24.80 | +0.12% | 8,950 |
| Oct 20, 2026 | 24.59 | 24.77 | 24.53 | 24.77 | +0.81% | 10,221 |
| Oct 19, 2026 | 24.60 | 24.62 | 24.53 | 24.57 | -0.41% | 7,111 |
| Oct 16, 2026 | 25.01 | 25.01 | 24.62 | 24.67 | -0.32% | 10,471 |
| Oct 15, 2026 | 24.59 | 24.82 | 24.45 | 24.75 | +0.32% | 12,031 |
| Oct 14, 2026 | 24.77 | 24.77 | 24.39 | 24.67 | -1.97% | 11,789 |
| Oct 13, 2026 | 25.22 | 25.22 | 25.05 | 25.17 | +0.26% | 6,215 |
| Oct 12, 2026 | 25.11 | 25.19 | 25.05 | 25.10 | -0.04% | 8,955 |
| Oct 9, 2026 | 25.20 | 25.20 | 25.10 | 25.11 | +0.24% | 5,479 |
| Oct 8, 2026 | 25.15 | 25.15 | 24.99 | 25.05 | -0.00% | 5,631 |
| Oct 7, 2026 | 25.24 | 25.24 | 25.00 | 25.05 | -0.26% | 4,761 |
| Oct 6, 2026 | 25.11 | 25.26 | 25.08 | 25.11 | -0.02% | 5,407 |
| Oct 5, 2026 | 25.15 | 25.15 | 24.98 | 25.12 | -0.36% | 8,630 |
| Oct 2, 2026 | 25.16 | 25.22 | 25.16 | 25.21 | -0.20% | 4,667 |
| Oct 1, 2026 | 25.10 | 25.26 | 25.10 | 25.26 | +0.18% | 1,475 |
| Sep 30, 2026 | 25.12 | 25.21 | 25.12 | 25.21 | -0.14% | 3,795 |
| Sep 29, 2026 | 25.13 | 25.26 | 25.13 | 25.25 | +0.88% | 6,940 |
| Sep 28, 2026 | 25.15 | 25.23 | 25.03 | 25.03 | -0.42% | 11,618 |
| Sep 25, 2026 | 25.05 | 25.30 | 25.05 | 25.14 | +0.08% | 7,336 |
| Sep 24, 2026 | 25.11 | 25.20 | 25.07 | 25.11 | -0.81% | 4,082 |
| Sep 23, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | -0.04% | 355 |
| Sep 22, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | +0.04% | 5,392 |
| Sep 21, 2026 | 25.29 | 25.33 | 25.28 | 25.32 | +0.10% | 3,388 |
| Sep 18, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | -0.14% | 905 |
| Sep 17, 2026 | 25.30 | 25.33 | 25.25 | 25.33 | +0.16% | 2,691 |
| Sep 16, 2026 | 25.04 | 25.29 | 25.04 | 25.29 | +0.52% | 3,423 |
| Sep 15, 2026 | 25.17 | 25.17 | 25.10 | 25.16 | -0.08% | 3,126 |
| Sep 14, 2026 | 25.19 | 25.29 | 25.18 | 25.18 | -0.18% | 4,862 |
| Sep 11, 2026 | 25.25 | 25.25 | 25.20 | 25.23 | +0.10% | 4,576 |
| Sep 9, 2026 | 25.15 | 25.20 | 25.10 | 25.20 | +0.00% | 7,435 |
| Sep 8, 2026 | 25.31 | 25.31 | 25.20 | 25.20 | -0.32% | 4,935 |
| Sep 4, 2026 | 25.28 | 25.31 | 25.28 | 25.28 | -0.08% | 1,208 |
| Sep 3, 2026 | 25.20 | 25.31 | 25.20 | 25.30 | +0.40% | 3,430 |
| Sep 2, 2026 | 25.23 | 25.30 | 25.05 | 25.20 | +0.00% | 9,728 |
| Aug 31, 2026 | 25.22 | 25.24 | 25.19 | 25.20 | +0.08% | 3,259 |
| Aug 28, 2026 | 25.30 | 25.39 | 25.18 | 25.18 | -0.36% | 26,468 |
| Aug 27, 2026 | 25.22 | 25.37 | 25.14 | 25.27 | -0.39% | 12,161 |
| Aug 26, 2026 | 25.30 | 25.45 | 25.19 | 25.37 | +0.24% | 12,068 |
| Aug 25, 2026 | 25.35 | 25.38 | 25.31 | 25.31 | +0.00% | 5,103 |
| Aug 24, 2026 | 25.37 | 25.37 | 25.23 | 25.31 | -0.16% | 5,991 |
| Aug 21, 2026 | 25.32 | 25.35 | 25.30 | 25.35 | +0.21% | 5,956 |
| Aug 20, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | +0.39% | 6,774 |
| Aug 19, 2026 | 25.20 | 25.32 | 25.20 | 25.20 | -0.40% | 5,986 |
| Aug 18, 2026 | 25.28 | 25.34 | 25.28 | 25.30 | +0.08% | 4,116 |
| Aug 17, 2026 | 25.29 | 25.30 | 25.24 | 25.28 | +0.16% | 4,988 |
| Aug 14, 2026 | 25.26 | 25.30 | 25.24 | 25.24 | -0.10% | 10,508 |
| Aug 13, 2026 | 25.25 | 25.30 | 25.20 | 25.27 | +0.34% | 5,046 |
| Aug 12, 2026 | 25.25 | 25.27 | 25.18 | 25.18 | -0.24% | 2,648 |
| Aug 11, 2026 | 25.19 | 25.28 | 25.19 | 25.24 | -0.08% | 3,772 |
| Aug 10, 2026 | 25.16 | 25.26 | 25.16 | 25.26 | +0.24% | 355 |
| Aug 7, 2026 | 25.12 | 25.22 | 25.12 | 25.20 | +0.00% | 3,641 |
| Aug 6, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | -0.20% | 955 |
| Aug 5, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | -0.04% | 2,648 |
| Aug 4, 2026 | 25.26 | 25.26 | 25.20 | 25.26 | +0.04% | 3,524 |
| Aug 3, 2026 | 25.25 | 25.25 | 25.20 | 25.25 | +0.20% | 3,185 |
| Jul 31, 2026 | 25.25 | 25.37 | 25.20 | 25.20 | -0.12% | 3,753 |
| Jul 30, 2026 | 25.25 | 25.36 | 25.21 | 25.23 | +0.12% | 8,624 |
| Jul 29, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | +0.04% | 7,204 |
| Jul 28, 2026 | 25.13 | 25.20 | 25.11 | 25.19 | +0.15% | 3,827 |
| Jul 27, 2026 | 25.15 | 25.20 | 25.15 | 25.15 | -0.19% | 3,921 |
| Jul 24, 2026 | 25.23 | 25.24 | 25.20 | 25.20 | -0.08% | 5,646 |
| Jul 23, 2026 | 25.23 | 25.27 | 25.22 | 25.22 | -0.18% | 8,535 |
| Jul 22, 2026 | 25.25 | 25.28 | 25.23 | 25.27 | +0.14% | 4,575 |
| Jul 21, 2026 | 25.25 | 25.29 | 25.22 | 25.23 | +0.19% | 4,950 |
| Jul 20, 2026 | 25.26 | 25.27 | 25.18 | 25.18 | -0.25% | 2,664 |
| Jul 17, 2026 | 25.18 | 25.30 | 25.12 | 25.25 | +0.34% | 9,499 |
| Jul 16, 2026 | 25.10 | 25.16 | 25.07 | 25.16 | +0.44% | 2,422 |
| Jul 15, 2026 | 25.12 | 25.19 | 25.05 | 25.05 | -0.12% | 9,237 |
| Jul 14, 2026 | 24.98 | 25.12 | 24.95 | 25.08 | -1.42% | 15,736 |
| Jul 13, 2026 | 25.45 | 25.48 | 25.41 | 25.44 | +0.12% | 14,118 |
| Jul 10, 2026 | 25.48 | 25.50 | 25.41 | 25.41 | -0.29% | 11,078 |
| Jul 9, 2026 | 25.54 | 25.54 | 25.42 | 25.48 | +0.26% | 4,067 |
| Jul 8, 2026 | 25.41 | 25.51 | 25.35 | 25.42 | -0.12% | 8,312 |
| Jul 7, 2026 | 25.52 | 25.52 | 25.35 | 25.45 | +0.08% | 9,603 |
| Jul 6, 2026 | 25.38 | 25.50 | 25.38 | 25.43 | +0.12% | 5,911 |
| Jul 2, 2026 | 25.38 | 25.40 | 25.36 | 25.40 | +0.08% | 6,237 |
| Jul 1, 2026 | 25.34 | 25.45 | 25.32 | 25.38 | +0.16% | 10,770 |
| Jun 30, 2026 | 25.33 | 25.44 | 25.32 | 25.34 | +0.08% | 4,030 |
| Jun 29, 2026 | 25.30 | 25.52 | 25.28 | 25.32 | +0.28% | 11,385 |
| Jun 26, 2026 | 25.24 | 25.30 | 25.24 | 25.25 | +0.04% | 7,250 |
| Jun 25, 2026 | 25.24 | 25.30 | 25.24 | 25.24 | +0.00% | 14,784 |
| Jun 24, 2026 | 25.22 | 25.28 | 25.20 | 25.24 | +0.12% | 11,515 |
| Jun 23, 2026 | 25.14 | 25.22 | 25.07 | 25.21 | +0.04% | 14,980 |
| Jun 22, 2026 | 25.40 | 25.40 | 25.16 | 25.20 | -0.04% | 25,837 |
| Jun 18, 2026 | 25.25 | 25.28 | 25.20 | 25.21 | +0.18% | 2,593 |
| Jun 17, 2026 | 25.12 | 25.16 | 25.04 | 25.16 | +0.54% | 2,713 |
| Jun 16, 2026 | 25.07 | 25.12 | 25.00 | 25.03 | -0.40% | 4,894 |
| Jun 15, 2026 | 24.97 | 25.15 | 24.97 | 25.13 | -0.12% | 5,273 |
| Jun 12, 2026 | 25.18 | 25.29 | 25.10 | 25.16 | +0.08% | 5,193 |
| Jun 11, 2026 | 25.16 | 25.23 | 25.13 | 25.14 | +0.16% | 3,902 |
| Jun 10, 2026 | 25.14 | 25.25 | 25.10 | 25.10 | -0.08% | 14,461 |
| Jun 9, 2026 | 25.18 | 25.29 | 25.12 | 25.12 | -0.40% | 9,778 |
| Jun 8, 2026 | 25.29 | 25.29 | 25.20 | 25.22 | -0.51% | 9,202 |
| Jun 5, 2026 | 25.32 | 25.35 | 25.15 | 25.35 | +0.24% | 4,844 |
| Jun 4, 2026 | 25.16 | 25.29 | 25.16 | 25.29 | +0.20% | 7,240 |
| Jun 3, 2026 | 25.16 | 25.30 | 25.16 | 25.24 | +0.06% | 1,923 |
| Jun 2, 2026 | 25.15 | 25.23 | 25.15 | 25.23 | +0.38% | 7,307 |
| Jun 1, 2026 | 25.17 | 25.23 | 25.13 | 25.13 | -0.16% | 5,760 |
| May 29, 2026 | 25.16 | 25.22 | 25.16 | 25.17 | -0.47% | 3,159 |
| May 28, 2026 | 25.12 | 25.29 | 25.12 | 25.29 | +0.16% | 14,851 |
| May 27, 2026 | 25.16 | 25.25 | 25.16 | 25.25 | +0.24% | 2,656 |
| May 26, 2026 | 25.15 | 25.26 | 25.15 | 25.19 | -0.28% | 7,258 |
| May 22, 2026 | 25.26 | 25.30 | 25.15 | 25.26 | +0.04% | 4,275 |
| May 21, 2026 | 25.15 | 25.25 | 25.15 | 25.25 | +0.20% | 2,682 |
| May 20, 2026 | 25.32 | 25.32 | 25.18 | 25.20 | +0.00% | 4,596 |
| May 19, 2026 | 25.20 | 25.25 | 25.12 | 25.20 | +0.00% | 7,971 |
| May 18, 2026 | 25.25 | 25.38 | 25.20 | 25.20 | +0.16% | 8,407 |
| May 15, 2026 | 25.16 | 25.16 | 25.13 | 25.16 | -0.44% | 878 |
| May 14, 2026 | 25.26 | 25.37 | 25.12 | 25.27 | +0.32% | 5,415 |
| May 13, 2026 | 25.20 | 25.32 | 25.10 | 25.19 | -0.04% | 4,185 |
| May 12, 2026 | 25.20 | 25.25 | 25.11 | 25.20 | +0.28% | 3,844 |
| May 11, 2026 | 25.25 | 25.40 | 25.11 | 25.13 | -0.87% | 20,008 |
| May 8, 2026 | 25.38 | 25.45 | 25.20 | 25.35 | +0.00% | 1,826 |
| May 7, 2026 | 25.70 | 25.70 | 25.31 | 25.35 | -0.98% | 4,762 |
| May 6, 2026 | 25.27 | 25.60 | 25.27 | 25.60 | +0.59% | 851 |
| May 5, 2026 | 25.20 | 25.48 | 25.20 | 25.45 | +0.75% | 7,319 |
| May 4, 2026 | 25.25 | 25.37 | 25.22 | 25.26 | -0.71% | 12,950 |
| May 1, 2026 | 25.20 | 25.51 | 25.17 | 25.44 | +1.15% | 5,964 |
| Apr 30, 2026 | 25.10 | 25.20 | 25.05 | 25.15 | +0.08% | 3,639 |
| Apr 29, 2026 | 25.07 | 25.20 | 25.07 | 25.13 | -0.10% | 4,448 |
| Apr 28, 2026 | 25.25 | 25.25 | 25.10 | 25.16 | -0.12% | 3,635 |
| Apr 27, 2026 | 25.18 | 25.48 | 25.10 | 25.18 | +0.02% | 10,327 |
| Apr 24, 2026 | 25.15 | 25.20 | 25.15 | 25.18 | +0.12% | 3,986 |
| Apr 23, 2026 | 25.20 | 25.20 | 25.10 | 25.15 | -0.20% | 3,618 |
| Apr 22, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | +0.20% | 7,085 |
| Apr 21, 2026 | 25.18 | 25.18 | 25.10 | 25.15 | +0.36% | 4,964 |
| Apr 20, 2026 | 25.18 | 25.18 | 25.06 | 25.06 | +0.00% | 2,243 |
| Apr 17, 2026 | 25.18 | 25.18 | 25.05 | 25.06 | -0.16% | 1,330 |
| Apr 16, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | +0.08% | 3,296 |
| Apr 15, 2026 | 25.07 | 25.10 | 25.03 | 25.08 | -0.03% | 5,812 |
| Apr 14, 2026 | 25.05 | 25.10 | 24.60 | 25.09 | -2.34% | 20,399 |
| Apr 13, 2026 | 25.65 | 25.69 | 25.57 | 25.69 | +0.35% | 16,612 |
| Apr 10, 2026 | 25.44 | 25.61 | 25.42 | 25.60 | +0.99% | 8,205 |
| Apr 9, 2026 | 25.28 | 25.35 | 25.26 | 25.35 | +0.20% | 3,696 |
| Apr 8, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | +0.50% | 2,423 |
| Apr 7, 2026 | 25.03 | 25.18 | 25.03 | 25.18 | +0.58% | 1,456 |
| Apr 6, 2026 | 25.10 | 25.10 | 25.02 | 25.03 | -1.11% | 3,699 |
| Apr 2, 2026 | 25.13 | 25.31 | 25.13 | 25.31 | +0.92% | 4,686 |
| Apr 1, 2026 | 25.13 | 25.13 | 25.07 | 25.08 | -0.20% | 3,084 |
| Mar 31, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | +0.12% | 396 |
| Mar 30, 2026 | 25.24 | 25.24 | 24.99 | 25.10 | +0.60% | 3,307 |
| Mar 27, 2026 | 25.01 | 25.01 | 24.95 | 24.95 | -0.32% | 2,096 |
| Mar 26, 2026 | 25.05 | 25.05 | 25.01 | 25.03 | +0.22% | 3,310 |
| Mar 25, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | +0.22% | 615 |
| Mar 24, 2026 | 24.78 | 24.92 | 24.78 | 24.92 | +0.56% | 2,489 |
| Mar 23, 2026 | 24.72 | 24.80 | 24.65 | 24.78 | +0.43% | 13,744 |
| Mar 20, 2026 | 24.72 | 24.73 | 24.65 | 24.68 | -0.16% | 6,841 |
| Mar 19, 2026 | 24.81 | 24.93 | 24.50 | 24.71 | -0.58% | 19,265 |
| Mar 18, 2026 | 25.00 | 25.05 | 24.80 | 24.86 | -0.76% | 21,279 |
| Mar 17, 2026 | 25.07 | 25.20 | 24.85 | 25.05 | -0.36% | 15,477 |
| Mar 16, 2026 | 25.25 | 25.25 | 25.14 | 25.14 | -0.24% | 2,005 |
| Mar 13, 2026 | 25.20 | 25.20 | 25.14 | 25.20 | +0.10% | 1,587 |
| Mar 12, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | -0.10% | 1,016 |
| Mar 11, 2026 | 25.22 | 25.22 | 25.15 | 25.20 | -0.08% | 6,806 |
| Mar 10, 2026 | 25.00 | 25.24 | 24.98 | 25.22 | +0.84% | 14,194 |
| Mar 9, 2026 | 25.21 | 25.21 | 25.00 | 25.01 | -0.95% | 9,092 |
| Mar 6, 2026 | 25.32 | 25.35 | 25.25 | 25.25 | -0.09% | 4,036 |
| Mar 5, 2026 | 25.24 | 25.30 | 25.20 | 25.27 | +0.13% | 3,906 |
| Mar 4, 2026 | 25.25 | 25.25 | 25.16 | 25.24 | +0.28% | 7,175 |
| Mar 3, 2026 | 25.20 | 25.21 | 25.14 | 25.17 | -0.05% | 2,426 |
| Mar 2, 2026 | 25.20 | 25.39 | 25.18 | 25.18 | +0.04% | 2,130 |
| Feb 27, 2026 | 25.40 | 25.43 | 25.17 | 25.17 | -0.93% | 2,883 |
| Feb 26, 2026 | 25.41 | 25.41 | 25.20 | 25.41 | -0.22% | 4,602 |
| Feb 25, 2026 | 25.43 | 25.46 | 25.43 | 25.46 | +0.02% | 2,543 |
| Feb 24, 2026 | 25.42 | 25.50 | 25.41 | 25.45 | -0.25% | 8,833 |
| Feb 23, 2026 | 25.46 | 25.52 | 25.44 | 25.52 | -0.55% | 3,654 |
| Feb 20, 2026 | 25.55 | 25.66 | 25.48 | 25.66 | +0.51% | 3,804 |
| Feb 19, 2026 | 25.41 | 25.53 | 25.41 | 25.53 | +0.31% | 4,418 |
| Feb 18, 2026 | 25.35 | 25.45 | 25.35 | 25.45 | +0.16% | 3,200 |
| Feb 17, 2026 | 25.20 | 25.41 | 25.20 | 25.41 | +0.24% | 9,391 |
| Feb 13, 2026 | 25.33 | 25.35 | 25.19 | 25.35 | +0.20% | 5,286 |
| Feb 12, 2026 | 25.20 | 25.30 | 25.16 | 25.30 | +0.44% | 4,188 |
| Feb 11, 2026 | 25.16 | 25.19 | 25.12 | 25.19 | +0.04% | 7,055 |
| Feb 10, 2026 | 25.27 | 25.33 | 25.18 | 25.18 | -0.28% | 11,760 |
| Feb 9, 2026 | 25.25 | 25.41 | 25.25 | 25.25 | +0.76% | 5,255 |
| Feb 6, 2026 | 25.07 | 25.16 | 25.06 | 25.06 | -0.04% | 9,937 |
| Feb 5, 2026 | 25.37 | 25.40 | 25.07 | 25.07 | -0.83% | 8,644 |
| Feb 4, 2026 | 25.23 | 25.36 | 25.12 | 25.28 | +0.16% | 6,289 |
| Feb 3, 2026 | 25.21 | 25.28 | 25.20 | 25.24 | +0.16% | 8,291 |
| Feb 2, 2026 | 25.10 | 25.20 | 25.05 | 25.20 | +0.40% | 8,873 |
| Jan 30, 2026 | 25.18 | 25.22 | 25.10 | 25.10 | -0.38% | 10,958 |
| Jan 29, 2026 | 25.18 | 25.21 | 25.18 | 25.20 | -0.02% | 2,181 |
| Jan 28, 2026 | 25.21 | 25.21 | 25.18 | 25.20 | +0.24% | 6,523 |
| Jan 27, 2026 | 25.20 | 25.20 | 25.11 | 25.14 | -0.15% | 3,647 |
| Jan 26, 2026 | 25.08 | 25.20 | 25.08 | 25.18 | +0.35% | 5,217 |
| Jan 23, 2026 | 25.08 | 25.14 | 25.08 | 25.09 | -0.04% | 6,161 |
| Jan 22, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | +0.12% | 6,532 |
| Jan 21, 2026 | 25.04 | 25.10 | 25.04 | 25.07 | +0.16% | 8,911 |
| Jan 20, 2026 | 25.10 | 25.17 | 25.03 | 25.03 | -0.44% | 5,614 |
| Jan 16, 2026 | 25.16 | 25.18 | 25.03 | 25.14 | -0.08% | 6,814 |
| Jan 15, 2026 | 25.13 | 25.16 | 25.05 | 25.16 | +0.33% | 5,607 |
| Jan 14, 2026 | 25.06 | 25.12 | 25.02 | 25.08 | -1.65% | 22,551 |
| Jan 13, 2026 | 25.58 | 25.58 | 25.40 | 25.50 | -0.20% | 9,932 |
| Jan 12, 2026 | 25.56 | 25.58 | 25.52 | 25.55 | -0.04% | 6,384 |
| Jan 9, 2026 | 25.58 | 25.58 | 25.54 | 25.56 | -0.08% | 6,421 |
| Jan 8, 2026 | 25.55 | 25.58 | 25.51 | 25.58 | +0.16% | 10,709 |
| Jan 7, 2026 | 25.52 | 25.54 | 25.50 | 25.54 | +0.16% | 3,931 |
| Jan 6, 2026 | 25.48 | 25.54 | 25.48 | 25.50 | +0.00% | 5,136 |
| Jan 5, 2026 | 25.53 | 25.53 | 25.40 | 25.50 | +0.22% | 5,674 |
| Jan 2, 2026 | 25.33 | 25.44 | 25.30 | 25.44 | +0.85% | 7,366 |
| Dec 31, 2025 | 25.32 | 25.43 | 25.20 | 25.23 | -0.67% | 6,956 |
| Dec 30, 2025 | 25.34 | 25.40 | 25.34 | 25.40 | +0.16% | 2,643 |
| Dec 29, 2025 | 25.26 | 25.40 | 25.20 | 25.36 | -0.12% | 9,323 |
| Dec 26, 2025 | 25.34 | 25.43 | 25.34 | 25.39 | +0.36% | 7,111 |
| Dec 24, 2025 | 25.27 | 25.30 | 25.27 | 25.30 | +0.40% | 909 |
| Dec 23, 2025 | 25.25 | 25.26 | 25.20 | 25.20 | -0.04% | 4,095 |
| Dec 22, 2025 | 25.15 | 25.35 | 25.15 | 25.21 | -0.55% | 8,516 |
| Dec 19, 2025 | 25.38 | 25.38 | 25.33 | 25.35 | -0.12% | 2,156 |
| Dec 18, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | +0.20% | 2,894 |
| Dec 17, 2025 | 25.34 | 25.36 | 25.15 | 25.33 | -0.28% | 10,202 |
| Dec 16, 2025 | 25.36 | 25.40 | 25.05 | 25.40 | +0.16% | 8,062 |
| Dec 15, 2025 | 25.36 | 25.38 | 25.32 | 25.36 | +0.16% | 5,732 |
| Dec 12, 2025 | 25.31 | 25.39 | 25.31 | 25.32 | -0.06% | 4,409 |
| Dec 11, 2025 | 25.34 | 25.37 | 25.30 | 25.34 | +0.06% | 11,327 |
| Dec 10, 2025 | 25.32 | 25.34 | 25.25 | 25.32 | +0.14% | 3,844 |
| Dec 9, 2025 | 25.34 | 25.37 | 25.25 | 25.29 | -0.17% | 3,845 |
| Dec 8, 2025 | 25.32 | 25.42 | 25.32 | 25.33 | +0.08% | 11,527 |
| Dec 5, 2025 | 25.30 | 25.32 | 25.28 | 25.31 | +0.16% | 5,215 |
| Dec 4, 2025 | 25.27 | 25.36 | 25.25 | 25.27 | +0.00% | 11,883 |
| Dec 3, 2025 | 25.25 | 25.28 | 25.25 | 25.27 | +0.08% | 7,076 |
| Dec 2, 2025 | 25.16 | 25.25 | 25.16 | 25.25 | +0.48% | 4,529 |
| Dec 1, 2025 | 25.06 | 25.15 | 25.06 | 25.13 | +0.27% | 21,084 |
| Nov 28, 2025 | 25.04 | 25.08 | 25.04 | 25.06 | +0.05% | 8,823 |
| Nov 26, 2025 | 25.04 | 25.07 | 25.01 | 25.05 | +0.12% | 5,604 |
| Nov 25, 2025 | 24.95 | 25.02 | 24.92 | 25.02 | +0.28% | 7,979 |
| Nov 24, 2025 | 24.84 | 24.97 | 24.81 | 24.95 | +0.28% | 26,431 |
| Nov 21, 2025 | 24.86 | 24.88 | 24.82 | 24.88 | +0.04% | 6,419 |
| Nov 20, 2025 | 25.08 | 25.08 | 24.77 | 24.87 | -0.72% | 12,820 |
| Nov 19, 2025 | 25.10 | 25.11 | 25.05 | 25.05 | -0.28% | 8,097 |
| Nov 18, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | -0.08% | 1,064 |
| Nov 17, 2025 | 25.14 | 25.15 | 25.11 | 25.14 | +0.08% | 3,427 |
| Nov 14, 2025 | 25.11 | 25.14 | 25.10 | 25.12 | +0.07% | 4,055 |
| Nov 13, 2025 | 25.05 | 25.11 | 25.05 | 25.10 | +0.21% | 5,815 |
| Nov 12, 2025 | 25.03 | 25.09 | 25.03 | 25.05 | +0.04% | 3,436 |
| Nov 11, 2025 | 25.06 | 25.07 | 25.02 | 25.04 | +0.08% | 3,111 |
| Nov 10, 2025 | 25.00 | 25.11 | 25.00 | 25.02 | +0.16% | 9,472 |
Daily open, high, low, close and volume for NewtekOne, Inc. 8.625% Fixed Rate Senior Notes due 2029 (NEWTH). Showing 248 trading days. Unadjusted prices.