NewtekOne, Inc. NEWTP
23.64 USD +0.11 (+0.45%)
Regular-session close
23.53 -0.11 -0.47%
After hours · Nov 13, 4:00 PM ET
23.50 Day range 23.74
22.77 52-week range 25.32
- YTD
- +2.56%
- 1 year
- -1.09%
NEWTP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.50 | 23.74 | 23.50 | 23.64 | +0.11 | +0.47% | 1,500 |
| Nov 12, 2026 | 23.80 | 23.86 | 23.53 | 23.53 | -0.37 | -1.55% | 6,600 |
| Nov 11, 2026 | 23.96 | 23.96 | 23.90 | 23.90 | +0.10 | +0.42% | 1,600 |
| Nov 10, 2026 | 24.05 | 24.05 | 23.80 | 23.80 | -0.23 | -0.96% | 700 |
| Nov 9, 2026 | 24.00 | 24.03 | 23.80 | 24.03 | +0.12 | +0.50% | 1,700 |
| Nov 6, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 24.00 | 24.02 | 23.91 | 23.91 | +0.01 | +0.04% | 2,000 |
| Nov 4, 2026 | 23.90 | 23.99 | 23.80 | 23.90 | +0.12 | +0.50% | 5,500 |
| Nov 3, 2026 | 23.93 | 23.93 | 23.78 | 23.78 | +0.01 | +0.04% | 900 |
| Nov 2, 2026 | 24.11 | 24.11 | 23.75 | 23.77 | -0.26 | -1.08% | 4,500 |
| Oct 30, 2026 | 24.11 | 24.11 | 24.03 | 24.03 | -0.12 | -0.50% | 1,300 |
| Oct 29, 2026 | 24.20 | 24.20 | 24.15 | 24.15 | +0.05 | +0.21% | 300 |
| Oct 28, 2026 | 24.05 | 24.15 | 24.03 | 24.10 | +0.07 | +0.29% | 3,100 |
| Oct 27, 2026 | 24.19 | 24.19 | 24.03 | 24.03 | -0.17 | -0.70% | 1,000 |
| Oct 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | +0.06 | +0.25% | 200 |
| Oct 23, 2026 | 24.00 | 24.14 | 24.00 | 24.14 | +0.14 | +0.58% | 500 |
| Oct 22, 2026 | 24.11 | 24.11 | 24.00 | 24.00 | -0.10 | -0.41% | 4,000 |
| Oct 21, 2026 | 24.15 | 24.15 | 24.10 | 24.10 | -0.11 | -0.45% | 1,000 |
| Oct 20, 2026 | 24.16 | 24.25 | 24.16 | 24.21 | +0.06 | +0.25% | 8,900 |
| Oct 19, 2026 | 24.25 | 24.25 | 24.13 | 24.15 | +0.05 | +0.21% | 800 |
| Oct 16, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | -0.12 | -0.50% | 600 |
| Oct 15, 2026 | 24.06 | 24.25 | 24.06 | 24.22 | +0.22 | +0.92% | 1,800 |
| Oct 14, 2026 | 24.08 | 24.08 | 24.00 | 24.00 | -0.24 | -0.99% | 800 |
| Oct 13, 2026 | 24.00 | 24.25 | 24.00 | 24.24 | -0.01 | -0.04% | 1,500 |
| Oct 12, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 23.77 | 24.25 | 23.74 | 24.25 | +0.16 | +0.66% | 8,100 |
| Oct 8, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 23.97 | 24.26 | 23.97 | 24.09 | -0.21 | -0.86% | 2,900 |
| Oct 6, 2026 | 24.00 | 24.40 | 23.79 | 24.30 | +0.30 | +1.25% | 10,300 |
| Oct 5, 2026 | 24.08 | 24.08 | 24.00 | 24.00 | -0.07 | -0.29% | 800 |
| Oct 2, 2026 | 24.15 | 24.18 | 24.07 | 24.07 | -0.02 | -0.08% | 1,900 |
| Oct 1, 2026 | 24.30 | 24.30 | 24.01 | 24.09 | -0.21 | -0.86% | 1,200 |
| Sep 30, 2026 | 24.03 | 24.30 | 24.00 | 24.30 | +0.07 | +0.29% | 1,400 |
| Sep 29, 2026 | 24.43 | 24.43 | 24.02 | 24.23 | -0.16 | -0.66% | 4,900 |
| Sep 28, 2026 | 24.00 | 24.47 | 24.00 | 24.39 | +0.16 | +0.66% | 2,700 |
| Sep 25, 2026 | 24.27 | 24.50 | 24.00 | 24.23 | -0.26 | -1.06% | 9,200 |
| Sep 24, 2026 | 24.34 | 24.75 | 24.22 | 24.49 | -0.34 | -1.37% | 7,000 |
| Sep 23, 2026 | 25.23 | 25.23 | 24.63 | 24.83 | -0.36 | -1.43% | 12,900 |
| Sep 22, 2026 | 25.38 | 25.38 | 25.03 | 25.19 | +0.13 | +0.52% | 10,600 |
| Sep 21, 2026 | 25.47 | 25.47 | 25.05 | 25.06 | 0.00 | 0.00% | 2,600 |
| Sep 18, 2026 | 25.19 | 25.31 | 25.06 | 25.06 | +0.06 | +0.24% | 2,500 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 0.00 | 0.00% | 2,100 |
| Sep 15, 2026 | 24.95 | 25.00 | 24.92 | 25.00 | +0.16 | +0.64% | 1,100 |
| Sep 14, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | -0.19 | -0.76% | 1,200 |
| Sep 11, 2026 | 24.94 | 25.03 | 24.94 | 25.03 | +0.11 | +0.44% | 1,000 |
| Sep 10, 2026 | 24.92 | 25.03 | 24.92 | 24.92 | -0.08 | -0.32% | 4,400 |
| Sep 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | +0.17 | +0.68% | 500 |
| Sep 8, 2026 | 24.89 | 24.90 | 24.77 | 24.83 | -0.11 | -0.44% | 7,600 |
| Sep 4, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | -0.08 | -0.32% | 1,100 |
| Sep 3, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | +0.02 | +0.08% | 500 |
| Sep 2, 2026 | 25.52 | 25.52 | 25.00 | 25.00 | -0.01 | -0.04% | 8,500 |
| Sep 1, 2026 | 25.55 | 25.55 | 24.99 | 25.01 | +0.01 | +0.04% | 1,000 |
| Aug 31, 2026 | 25.26 | 25.26 | 25.00 | 25.00 | -0.25 | -0.99% | 700 |
| Aug 28, 2026 | 24.98 | 25.25 | 24.98 | 25.25 | +0.29 | +1.16% | 1,700 |
| Aug 27, 2026 | 24.95 | 24.99 | 24.95 | 24.96 | +0.03 | +0.12% | 1,000 |
| Aug 26, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | +0.08 | +0.32% | 2,000 |
| Aug 25, 2026 | 24.95 | 24.95 | 24.81 | 24.85 | 0.00 | 0.00% | 4,200 |
| Aug 24, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 24.88 | 24.88 | 24.85 | 24.85 | +0.07 | +0.28% | 1,200 |
| Aug 20, 2026 | 24.89 | 24.89 | 24.78 | 24.78 | 0.00 | 0.00% | 1,700 |
| Aug 19, 2026 | 24.79 | 24.98 | 24.78 | 24.78 | -0.05 | -0.20% | 5,500 |
| Aug 18, 2026 | 27.98 | 27.98 | 24.75 | 24.83 | -0.02 | -0.08% | 8,400 |
| Aug 17, 2026 | 24.97 | 24.97 | 24.85 | 24.85 | -0.47 | -1.86% | 1,500 |
| Aug 14, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | +0.35 | +1.40% | 3,000 |
65 days, newest first. Daily bars as drawn on the NEWTP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.