NEWTP Historical Prices
NewtekOne, Inc. Depositary Shares, Non-Cumulative Perpetual Preferred Stock, Series B · daily open, high, low, close & volume
Trading days
240
Period high
27.98
Period low
22.51
Period change
-0.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 24.00 | 24.02 | 23.91 | 23.91 | +0.04% | 1,954 |
| Nov 4, 2026 | 23.90 | 23.99 | 23.80 | 23.90 | +0.48% | 5,543 |
| Nov 3, 2026 | 23.93 | 23.93 | 23.79 | 23.79 | +0.06% | 910 |
| Nov 2, 2026 | 24.11 | 24.11 | 23.75 | 23.77 | -1.08% | 4,499 |
| Oct 30, 2026 | 24.11 | 24.11 | 24.03 | 24.03 | -0.50% | 1,342 |
| Oct 29, 2026 | 24.20 | 24.20 | 24.15 | 24.15 | +0.21% | 347 |
| Oct 28, 2026 | 24.05 | 24.15 | 24.03 | 24.10 | +0.29% | 3,063 |
| Oct 27, 2026 | 24.19 | 24.19 | 24.03 | 24.03 | -0.70% | 960 |
| Oct 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | +0.24% | 219 |
| Oct 23, 2026 | 24.00 | 24.14 | 24.00 | 24.14 | +0.57% | 481 |
| Oct 22, 2026 | 24.11 | 24.11 | 24.00 | 24.00 | -0.41% | 4,008 |
| Oct 21, 2026 | 24.15 | 24.15 | 24.10 | 24.10 | -0.45% | 984 |
| Oct 20, 2026 | 24.16 | 24.25 | 24.16 | 24.21 | +0.25% | 8,942 |
| Oct 19, 2026 | 24.25 | 24.25 | 24.13 | 24.15 | +0.21% | 817 |
| Oct 16, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | -0.49% | 586 |
| Oct 15, 2026 | 24.06 | 24.25 | 24.06 | 24.22 | +0.91% | 1,826 |
| Oct 14, 2026 | 24.08 | 24.08 | 24.00 | 24.00 | -0.98% | 832 |
| Oct 13, 2026 | 24.00 | 24.25 | 24.00 | 24.24 | -0.04% | 1,476 |
| Oct 9, 2026 | 23.77 | 24.25 | 23.73 | 24.25 | +0.66% | 8,060 |
| Oct 7, 2026 | 23.97 | 24.26 | 23.97 | 24.09 | -0.86% | 2,905 |
| Oct 6, 2026 | 24.00 | 24.40 | 23.79 | 24.30 | +1.25% | 10,292 |
| Oct 5, 2026 | 24.08 | 24.08 | 24.00 | 24.00 | -0.29% | 807 |
| Oct 2, 2026 | 24.15 | 24.19 | 24.07 | 24.07 | -0.10% | 1,913 |
| Oct 1, 2026 | 24.30 | 24.30 | 24.01 | 24.09 | -0.84% | 1,229 |
| Sep 30, 2026 | 24.03 | 24.30 | 24.00 | 24.30 | +0.31% | 1,406 |
| Sep 29, 2026 | 24.43 | 24.43 | 24.02 | 24.23 | -0.66% | 4,868 |
| Sep 28, 2026 | 24.00 | 24.47 | 24.00 | 24.39 | +0.64% | 2,517 |
| Sep 25, 2026 | 24.27 | 24.50 | 24.01 | 24.23 | -1.04% | 9,180 |
| Sep 24, 2026 | 24.34 | 24.75 | 24.22 | 24.48 | -1.37% | 7,060 |
| Sep 23, 2026 | 25.23 | 25.23 | 24.63 | 24.82 | -1.45% | 12,941 |
| Sep 22, 2026 | 25.38 | 25.38 | 25.03 | 25.19 | +0.52% | 10,723 |
| Sep 21, 2026 | 25.47 | 25.47 | 25.05 | 25.06 | +0.00% | 2,583 |
| Sep 18, 2026 | 25.19 | 25.31 | 25.06 | 25.06 | +0.24% | 2,540 |
| Sep 16, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | +0.00% | 2,133 |
| Sep 15, 2026 | 24.95 | 25.00 | 24.91 | 25.00 | +0.64% | 1,101 |
| Sep 14, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | -0.76% | 1,243 |
| Sep 11, 2026 | 24.94 | 25.03 | 24.94 | 25.03 | +0.12% | 956 |
| Sep 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | +0.70% | 461 |
| Sep 8, 2026 | 24.89 | 24.90 | 24.77 | 24.82 | -0.46% | 7,608 |
| Sep 4, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | -0.32% | 1,131 |
| Sep 3, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | +0.08% | 476 |
| Sep 2, 2026 | 25.52 | 25.52 | 25.00 | 25.00 | -0.00% | 8,461 |
| Aug 31, 2026 | 25.27 | 25.27 | 25.00 | 25.00 | -0.99% | 741 |
| Aug 28, 2026 | 24.98 | 25.25 | 24.98 | 25.25 | +1.16% | 1,695 |
| Aug 27, 2026 | 24.95 | 24.99 | 24.95 | 24.96 | +0.12% | 1,006 |
| Aug 26, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | +0.32% | 2,022 |
| Aug 25, 2026 | 24.95 | 24.95 | 24.81 | 24.85 | -0.01% | 4,249 |
| Aug 21, 2026 | 24.88 | 24.88 | 24.85 | 24.85 | +0.29% | 1,230 |
| Aug 20, 2026 | 24.89 | 24.89 | 24.78 | 24.78 | +0.00% | 1,669 |
| Aug 19, 2026 | 24.79 | 24.98 | 24.78 | 24.78 | -0.22% | 5,531 |
| Aug 18, 2026 | 27.98 | 27.98 | 24.75 | 24.84 | -0.06% | 8,379 |
| Aug 17, 2026 | 24.97 | 24.97 | 24.85 | 24.85 | -1.86% | 1,625 |
| Aug 14, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | +1.39% | 2,951 |
| Aug 13, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | -0.19% | 362 |
| Aug 12, 2026 | 25.02 | 25.02 | 25.00 | 25.02 | +0.22% | 2,141 |
| Aug 11, 2026 | 24.99 | 24.99 | 24.83 | 24.96 | +0.06% | 682 |
| Aug 10, 2026 | 24.82 | 24.95 | 24.82 | 24.95 | -0.02% | 1,026 |
| Aug 7, 2026 | 24.90 | 24.95 | 24.90 | 24.95 | -0.22% | 1,535 |
| Aug 6, 2026 | 24.95 | 25.01 | 24.95 | 25.01 | +0.00% | 6,137 |
| Aug 5, 2026 | 24.91 | 25.01 | 24.91 | 25.01 | +0.04% | 4,805 |
| Aug 4, 2026 | 25.01 | 25.01 | 24.96 | 25.00 | +0.08% | 2,391 |
| Aug 3, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | +0.20% | 309 |
| Jul 31, 2026 | 25.00 | 25.00 | 24.93 | 24.93 | +0.12% | 2,251 |
| Jul 29, 2026 | 24.90 | 24.95 | 24.90 | 24.90 | +0.10% | 593 |
| Jul 28, 2026 | 24.85 | 24.88 | 24.84 | 24.88 | +0.18% | 3,213 |
| Jul 27, 2026 | 24.91 | 24.92 | 24.83 | 24.83 | +0.08% | 3,414 |
| Jul 24, 2026 | 24.95 | 24.95 | 24.80 | 24.81 | -0.16% | 1,356 |
| Jul 23, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | +0.00% | 754 |
| Jul 22, 2026 | 24.85 | 24.85 | 24.83 | 24.85 | +0.21% | 4,960 |
| Jul 21, 2026 | 25.04 | 25.04 | 24.79 | 24.80 | +0.25% | 1,993 |
| Jul 20, 2026 | 24.85 | 24.90 | 24.72 | 24.74 | -0.24% | 5,384 |
| Jul 17, 2026 | 24.82 | 24.83 | 24.79 | 24.79 | -0.11% | 2,819 |
| Jul 16, 2026 | 25.00 | 25.00 | 24.82 | 24.82 | -0.55% | 10,461 |
| Jul 15, 2026 | 25.05 | 25.05 | 24.96 | 24.96 | +0.04% | 6,523 |
| Jul 14, 2026 | 24.96 | 25.05 | 24.90 | 24.95 | +0.20% | 8,119 |
| Jul 13, 2026 | 24.99 | 24.99 | 24.90 | 24.90 | -0.16% | 1,472 |
| Jul 10, 2026 | 24.95 | 25.00 | 24.92 | 24.94 | -0.12% | 901 |
| Jul 9, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | -0.12% | 1,407 |
| Jul 8, 2026 | 24.88 | 25.00 | 24.87 | 25.00 | +0.20% | 4,425 |
| Jul 7, 2026 | 24.69 | 25.00 | 24.69 | 24.95 | +1.42% | 5,953 |
| Jul 6, 2026 | 24.91 | 24.98 | 24.60 | 24.60 | -1.20% | 6,746 |
| Jul 2, 2026 | 25.03 | 25.05 | 24.85 | 24.90 | -0.42% | 9,510 |
| Jul 1, 2026 | 24.92 | 25.03 | 24.90 | 25.00 | +0.60% | 11,070 |
| Jun 30, 2026 | 24.60 | 24.92 | 24.59 | 24.86 | +0.87% | 3,010 |
| Jun 29, 2026 | 24.66 | 24.69 | 24.55 | 24.64 | -0.15% | 2,787 |
| Jun 26, 2026 | 24.75 | 24.91 | 24.63 | 24.68 | +0.19% | 2,964 |
| Jun 25, 2026 | 24.63 | 24.69 | 24.63 | 24.63 | -0.24% | 1,806 |
| Jun 24, 2026 | 24.68 | 24.78 | 24.41 | 24.69 | -1.52% | 9,390 |
| Jun 23, 2026 | 24.92 | 25.10 | 24.92 | 25.07 | +0.74% | 4,738 |
| Jun 22, 2026 | 24.82 | 24.90 | 24.82 | 24.89 | +0.27% | 2,301 |
| Jun 18, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | -0.04% | 4,621 |
| Jun 17, 2026 | 24.74 | 24.83 | 24.74 | 24.83 | +0.73% | 1,274 |
| Jun 15, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | -0.40% | 245 |
| Jun 12, 2026 | 24.51 | 24.84 | 24.51 | 24.75 | -0.04% | 1,649 |
| Jun 11, 2026 | 24.66 | 24.78 | 24.66 | 24.76 | -0.08% | 886 |
| Jun 10, 2026 | 24.68 | 24.85 | 24.68 | 24.78 | -0.48% | 1,858 |
| Jun 9, 2026 | 24.80 | 24.90 | 24.77 | 24.90 | +0.23% | 2,555 |
| Jun 8, 2026 | 24.88 | 24.88 | 24.70 | 24.84 | -0.15% | 4,912 |
| Jun 5, 2026 | 24.74 | 24.88 | 24.66 | 24.88 | +0.22% | 6,290 |
| Jun 4, 2026 | 24.55 | 24.82 | 24.55 | 24.82 | +0.92% | 7,544 |
| Jun 3, 2026 | 24.57 | 24.60 | 24.50 | 24.60 | -0.01% | 1,656 |
| Jun 2, 2026 | 24.65 | 24.65 | 24.50 | 24.60 | +0.39% | 4,233 |
| Jun 1, 2026 | 24.65 | 24.65 | 24.40 | 24.50 | -0.51% | 3,233 |
| May 29, 2026 | 24.50 | 24.69 | 24.25 | 24.63 | +1.07% | 7,007 |
| May 28, 2026 | 24.63 | 24.70 | 24.36 | 24.37 | -0.04% | 1,830 |
| May 27, 2026 | 24.55 | 24.55 | 24.24 | 24.38 | -0.08% | 2,548 |
| May 26, 2026 | 24.50 | 24.60 | 24.40 | 24.40 | -0.81% | 2,031 |
| May 22, 2026 | 24.29 | 24.60 | 24.29 | 24.60 | +0.61% | 1,513 |
| May 21, 2026 | 24.35 | 24.45 | 24.30 | 24.45 | +0.49% | 5,201 |
| May 20, 2026 | 24.35 | 24.40 | 24.33 | 24.33 | -0.24% | 2,670 |
| May 19, 2026 | 24.32 | 24.39 | 24.32 | 24.39 | +0.21% | 1,778 |
| May 18, 2026 | 24.56 | 24.56 | 24.21 | 24.34 | -0.65% | 10,405 |
| May 15, 2026 | 24.39 | 24.65 | 24.39 | 24.50 | -0.61% | 4,412 |
| May 14, 2026 | 24.60 | 24.68 | 24.59 | 24.65 | +0.81% | 6,526 |
| May 13, 2026 | 24.43 | 24.45 | 24.43 | 24.45 | +0.22% | 1,191 |
| May 12, 2026 | 24.48 | 24.59 | 24.40 | 24.40 | -0.20% | 12,100 |
| May 11, 2026 | 24.42 | 24.59 | 24.42 | 24.45 | +0.62% | 4,066 |
| May 8, 2026 | 24.30 | 24.42 | 24.27 | 24.30 | +0.16% | 4,573 |
| May 6, 2026 | 24.34 | 24.45 | 24.24 | 24.26 | +0.50% | 5,493 |
| May 5, 2026 | 24.58 | 24.58 | 24.00 | 24.14 | -1.07% | 8,448 |
| May 4, 2026 | 24.43 | 24.50 | 24.36 | 24.40 | -0.20% | 10,261 |
| May 1, 2026 | 24.45 | 24.47 | 24.44 | 24.45 | +0.56% | 2,532 |
| Apr 30, 2026 | 24.32 | 24.59 | 24.32 | 24.32 | -0.04% | 6,049 |
| Apr 29, 2026 | 24.07 | 24.32 | 24.07 | 24.32 | -0.14% | 12,414 |
| Apr 28, 2026 | 24.36 | 24.40 | 24.34 | 24.36 | +0.21% | 2,228 |
| Apr 27, 2026 | 24.38 | 24.49 | 24.31 | 24.31 | -0.13% | 1,312 |
| Apr 24, 2026 | 24.35 | 24.35 | 24.34 | 24.34 | -0.16% | 793 |
| Apr 23, 2026 | 24.12 | 24.39 | 24.12 | 24.38 | +0.54% | 3,384 |
| Apr 22, 2026 | 24.20 | 24.25 | 24.19 | 24.25 | +0.92% | 2,373 |
| Apr 21, 2026 | 24.02 | 24.03 | 24.02 | 24.03 | -0.11% | 1,284 |
| Apr 20, 2026 | 23.88 | 24.06 | 23.88 | 24.06 | +0.53% | 437 |
| Apr 17, 2026 | 23.99 | 24.10 | 23.93 | 23.93 | -0.58% | 7,416 |
| Apr 16, 2026 | 24.07 | 24.10 | 24.07 | 24.07 | +0.08% | 4,937 |
| Apr 15, 2026 | 23.92 | 24.05 | 23.92 | 24.05 | +0.80% | 4,549 |
| Apr 14, 2026 | 23.95 | 24.00 | 23.86 | 23.86 | -0.58% | 3,789 |
| Apr 13, 2026 | 23.86 | 24.00 | 23.85 | 24.00 | +0.15% | 3,848 |
| Apr 10, 2026 | 23.86 | 23.96 | 23.86 | 23.96 | +0.48% | 1,923 |
| Apr 9, 2026 | 23.70 | 23.89 | 23.70 | 23.85 | -0.21% | 9,313 |
| Apr 8, 2026 | 23.75 | 23.90 | 23.75 | 23.90 | +1.49% | 1,529 |
| Apr 7, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | -0.59% | 654 |
| Apr 6, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | -0.46% | 433 |
| Apr 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | +0.00% | 608 |
| Apr 1, 2026 | 23.78 | 23.90 | 23.75 | 23.80 | +0.85% | 5,080 |
| Mar 31, 2026 | 23.60 | 23.93 | 23.60 | 23.60 | -0.63% | 5,904 |
| Mar 30, 2026 | 23.75 | 23.75 | 23.53 | 23.75 | +0.03% | 3,457 |
| Mar 27, 2026 | 23.28 | 23.75 | 23.28 | 23.74 | +0.61% | 3,991 |
| Mar 26, 2026 | 23.49 | 23.77 | 23.49 | 23.60 | -0.80% | 8,525 |
| Mar 25, 2026 | 23.51 | 23.86 | 23.30 | 23.79 | +1.62% | 16,930 |
| Mar 24, 2026 | 23.20 | 23.54 | 23.00 | 23.41 | -1.97% | 13,872 |
| Mar 23, 2026 | 23.86 | 24.00 | 23.77 | 23.88 | +0.50% | 7,278 |
| Mar 20, 2026 | 24.00 | 24.01 | 23.75 | 23.76 | -1.25% | 2,717 |
| Mar 19, 2026 | 24.12 | 24.20 | 24.04 | 24.06 | +0.21% | 4,997 |
| Mar 18, 2026 | 23.99 | 24.19 | 23.99 | 24.01 | -0.17% | 4,040 |
| Mar 17, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | +0.04% | 4,746 |
| Mar 16, 2026 | 24.00 | 24.05 | 23.82 | 24.04 | +0.17% | 4,294 |
| Mar 13, 2026 | 23.86 | 24.00 | 23.57 | 24.00 | +0.04% | 1,815 |
| Mar 12, 2026 | 24.22 | 24.22 | 23.89 | 23.99 | -1.03% | 8,248 |
| Mar 11, 2026 | 24.25 | 24.25 | 24.19 | 24.24 | +0.17% | 13,022 |
| Mar 10, 2026 | 24.15 | 24.25 | 24.15 | 24.20 | +0.12% | 2,181 |
| Mar 9, 2026 | 24.08 | 24.20 | 24.05 | 24.17 | -0.29% | 3,559 |
| Mar 6, 2026 | 24.25 | 24.25 | 24.24 | 24.24 | +0.50% | 1,208 |
| Mar 5, 2026 | 24.23 | 24.30 | 24.12 | 24.12 | -0.12% | 6,000 |
| Mar 4, 2026 | 24.17 | 24.25 | 24.14 | 24.15 | -0.37% | 9,696 |
| Mar 3, 2026 | 24.25 | 24.25 | 24.12 | 24.24 | -0.25% | 7,085 |
| Mar 2, 2026 | 24.25 | 24.30 | 24.25 | 24.30 | +0.12% | 1,788 |
| Feb 27, 2026 | 24.28 | 24.30 | 24.27 | 24.27 | -0.12% | 6,840 |
| Feb 26, 2026 | 24.30 | 24.30 | 24.29 | 24.30 | +0.00% | 4,243 |
| Feb 25, 2026 | 24.20 | 24.35 | 24.20 | 24.30 | -0.12% | 3,720 |
| Feb 24, 2026 | 24.18 | 24.35 | 24.16 | 24.33 | +0.12% | 13,693 |
| Feb 23, 2026 | 24.18 | 24.30 | 24.18 | 24.30 | +0.00% | 442 |
| Feb 20, 2026 | 24.20 | 24.30 | 24.20 | 24.30 | -0.21% | 3,987 |
| Feb 19, 2026 | 24.35 | 24.35 | 24.26 | 24.35 | +0.21% | 10,622 |
| Feb 18, 2026 | 24.24 | 24.30 | 24.18 | 24.30 | +0.37% | 24,056 |
| Feb 17, 2026 | 24.19 | 24.22 | 24.01 | 24.21 | +0.67% | 20,593 |
| Feb 13, 2026 | 24.00 | 24.10 | 23.98 | 24.05 | +0.21% | 5,657 |
| Feb 12, 2026 | 24.07 | 24.10 | 24.00 | 24.00 | -0.41% | 3,892 |
| Feb 11, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | +0.33% | 6,893 |
| Feb 10, 2026 | 23.98 | 24.09 | 23.98 | 24.02 | +0.11% | 7,874 |
| Feb 9, 2026 | 23.98 | 24.00 | 23.65 | 23.99 | +0.02% | 5,749 |
| Feb 6, 2026 | 23.99 | 24.00 | 23.87 | 23.99 | +0.00% | 2,231 |
| Feb 5, 2026 | 23.99 | 23.99 | 23.82 | 23.99 | +0.00% | 5,119 |
| Feb 4, 2026 | 24.00 | 24.00 | 23.95 | 23.99 | +0.17% | 1,143 |
| Feb 3, 2026 | 24.00 | 24.00 | 23.90 | 23.95 | -0.21% | 7,875 |
| Feb 2, 2026 | 23.99 | 24.00 | 23.93 | 24.00 | +0.04% | 9,040 |
| Jan 30, 2026 | 23.70 | 23.99 | 23.70 | 23.99 | +1.22% | 15,462 |
| Jan 29, 2026 | 23.70 | 23.73 | 23.42 | 23.70 | +0.22% | 13,092 |
| Jan 28, 2026 | 23.75 | 23.75 | 23.50 | 23.65 | -0.22% | 4,206 |
| Jan 27, 2026 | 23.75 | 23.80 | 23.64 | 23.70 | -0.21% | 2,368 |
| Jan 26, 2026 | 23.61 | 23.75 | 23.61 | 23.75 | +1.50% | 2,998 |
| Jan 23, 2026 | 23.75 | 23.75 | 23.30 | 23.40 | -1.47% | 15,460 |
| Jan 22, 2026 | 23.70 | 23.75 | 23.68 | 23.75 | +0.00% | 2,819 |
| Jan 21, 2026 | 23.75 | 23.75 | 23.63 | 23.75 | +0.64% | 6,628 |
| Jan 20, 2026 | 23.60 | 23.65 | 23.55 | 23.60 | -0.42% | 3,915 |
| Jan 16, 2026 | 23.70 | 23.73 | 23.50 | 23.70 | -0.29% | 14,723 |
| Jan 15, 2026 | 23.59 | 23.77 | 23.58 | 23.77 | +0.64% | 12,995 |
| Jan 14, 2026 | 23.25 | 23.68 | 23.25 | 23.62 | +1.11% | 19,200 |
| Jan 13, 2026 | 23.32 | 23.50 | 23.25 | 23.36 | -0.30% | 13,997 |
| Jan 12, 2026 | 23.32 | 23.48 | 23.32 | 23.43 | +0.56% | 8,096 |
| Jan 9, 2026 | 23.05 | 23.30 | 23.05 | 23.30 | +0.26% | 16,424 |
| Jan 8, 2026 | 23.15 | 23.25 | 23.15 | 23.24 | +0.61% | 13,397 |
| Jan 7, 2026 | 23.06 | 23.10 | 22.86 | 23.10 | +0.43% | 27,462 |
| Jan 6, 2026 | 23.05 | 23.21 | 23.00 | 23.00 | +0.74% | 2,308 |
| Jan 5, 2026 | 23.04 | 23.14 | 22.76 | 22.83 | -0.74% | 23,082 |
| Jan 2, 2026 | 23.00 | 23.08 | 22.95 | 23.00 | -0.22% | 19,577 |
| Dec 31, 2025 | 22.90 | 23.05 | 22.90 | 23.05 | +0.57% | 13,285 |
| Dec 30, 2025 | 22.75 | 22.97 | 22.75 | 22.92 | -0.30% | 13,976 |
| Dec 29, 2025 | 22.64 | 23.00 | 22.53 | 22.99 | +0.61% | 23,940 |
| Dec 26, 2025 | 22.72 | 22.87 | 22.58 | 22.85 | +0.35% | 13,325 |
| Dec 24, 2025 | 22.82 | 22.89 | 22.59 | 22.77 | +0.00% | 25,619 |
| Dec 23, 2025 | 23.00 | 23.09 | 22.51 | 22.77 | -0.70% | 29,148 |
| Dec 22, 2025 | 22.93 | 23.06 | 22.75 | 22.93 | -1.46% | 36,898 |
| Dec 19, 2025 | 23.61 | 23.61 | 23.23 | 23.27 | -0.98% | 40,474 |
| Dec 18, 2025 | 23.60 | 23.68 | 23.28 | 23.50 | -0.55% | 31,520 |
| Dec 17, 2025 | 23.50 | 23.72 | 23.45 | 23.63 | +1.11% | 21,334 |
| Dec 16, 2025 | 23.25 | 23.60 | 23.25 | 23.37 | +0.56% | 29,115 |
| Dec 15, 2025 | 23.20 | 23.30 | 23.08 | 23.24 | +0.13% | 15,066 |
| Dec 12, 2025 | 23.12 | 23.38 | 23.12 | 23.21 | +0.48% | 10,457 |
| Dec 11, 2025 | 23.37 | 23.57 | 23.03 | 23.10 | -1.20% | 74,160 |
| Dec 10, 2025 | 23.37 | 23.51 | 23.30 | 23.38 | +0.02% | 22,843 |
| Dec 9, 2025 | 23.29 | 23.38 | 23.10 | 23.38 | +1.32% | 17,247 |
| Dec 8, 2025 | 23.20 | 23.37 | 23.02 | 23.07 | -0.65% | 14,531 |
| Dec 5, 2025 | 23.35 | 23.35 | 23.12 | 23.22 | -0.39% | 23,881 |
| Dec 4, 2025 | 23.55 | 23.55 | 23.31 | 23.31 | -1.23% | 9,384 |
| Dec 3, 2025 | 23.63 | 23.63 | 23.35 | 23.60 | +1.07% | 4,298 |
| Dec 2, 2025 | 23.65 | 23.74 | 23.30 | 23.35 | -0.64% | 27,590 |
| Dec 1, 2025 | 23.48 | 23.50 | 23.40 | 23.50 | +0.00% | 10,226 |
| Nov 28, 2025 | 23.64 | 23.78 | 23.32 | 23.50 | -0.59% | 15,831 |
| Nov 26, 2025 | 23.50 | 23.84 | 23.47 | 23.64 | +0.17% | 27,178 |
| Nov 25, 2025 | 23.57 | 23.60 | 23.35 | 23.60 | +0.09% | 31,326 |
| Nov 24, 2025 | 23.28 | 23.58 | 23.25 | 23.58 | +1.64% | 6,831 |
| Nov 21, 2025 | 23.48 | 23.52 | 22.98 | 23.20 | -0.68% | 35,898 |
| Nov 20, 2025 | 23.60 | 23.60 | 23.35 | 23.36 | -0.38% | 11,380 |
| Nov 19, 2025 | 23.51 | 23.78 | 23.45 | 23.45 | +0.21% | 9,932 |
| Nov 18, 2025 | 23.50 | 23.51 | 23.31 | 23.40 | -0.21% | 8,090 |
| Nov 17, 2025 | 23.71 | 23.74 | 23.43 | 23.45 | -1.05% | 9,555 |
| Nov 14, 2025 | 23.91 | 23.91 | 23.70 | 23.70 | -0.84% | 13,014 |
| Nov 13, 2025 | 23.91 | 24.04 | 23.90 | 23.90 | -0.42% | 4,734 |
| Nov 12, 2025 | 24.04 | 24.04 | 23.91 | 24.00 | -0.41% | 674 |
| Nov 11, 2025 | 24.02 | 24.17 | 24.00 | 24.10 | +0.71% | 4,403 |
| Nov 10, 2025 | 23.94 | 23.94 | 23.90 | 23.93 | +0.08% | 2,378 |
Daily open, high, low, close and volume for NewtekOne, Inc. Depositary Shares, Non-Cumulative Perpetual Preferred Stock, Series B (NEWTP). Showing 240 trading days. Unadjusted prices.