Daily trading records

NewtekOne Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for NewtekOne.

The verified trading-day record runs from June 23, 2026 through September 30, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free NewtekOne email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review NewtekOne's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 30, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.26%

From the September 23, 2026 close of $25.225 to $25.16 on September 30, 2026.

20-session performance

-0.16%

From the September 1, 2026 close of $25.20 to $25.16 on September 30, 2026.

60-session performance

+0.12%

From the June 22, 2026 close of $25.1292 to $25.16 on September 30, 2026.

NewtekOne Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.16$25.17$25.16$25.16760+$0.11 (+0.44%)
$25.03$25.05$25.00$25.05611$0.00 (0.00%)
$25.05$25.05$25.05$25.05241-$0.10 (-0.40%)
$25.15$25.15$25.15$25.15561-$0.0073 (-0.03%)
$25.19$25.26$25.1573$25.15733,384-$0.0677 (-0.27%)
$25.15$25.225$25.15$25.225716+$0.175 (+0.70%)
$25.12$25.224$25.05$25.052,468-$0.21 (-0.83%)
$25.26$25.26$25.11$25.262,367+$0.084 (+0.33%)
$25.25$25.25$25.176$25.176879$0.00 (0.00%)
$25.19$25.19$25.05$25.176784-$0.074 (-0.29%)
$25.25$25.25$25.05$25.255,562+$0.01 (+0.04%)
$25.24$25.24$25.24$25.24244+$0.1799 (+0.72%)
$25.155$25.155$25.0601$25.0601937-$0.1799 (-0.71%)
$25.25$25.25$25.24$25.24208-$0.01 (-0.04%)
$25.22$25.25$25.10$25.251,008+$0.125 (+0.50%)
$25.19$25.25$25.125$25.1251,028-$0.01 (-0.04%)
$25.135$25.135$25.135$25.135231-$0.055 (-0.22%)
$25.20$25.20$25.19$25.193,911-$0.1251 (-0.49%)
$25.28$25.325$25.28$25.31511,832+$0.1001 (+0.40%)
$25.215$25.215$25.215$25.215302+$0.015 (+0.06%)
$25.20$25.20$25.05$25.205,522+$0.0776 (+0.31%)
$25.29$25.29$25.1224$25.12241,695-$0.5576 (-2.17%)
$25.63$25.68$25.63$25.68378+$0.045 (+0.18%)
$25.635$25.635$25.635$25.635122-$0.0649 (-0.25%)
$25.70$25.70$25.56$25.69995,253+$0.0199 (+0.08%)
$25.68$25.68$25.68$25.68295+$0.09 (+0.35%)
$25.59$25.59$25.59$25.59289$0.00 (0.00%)
$25.44$25.59$25.44$25.59753-$0.001 (-0.00%)
$25.58$25.70$25.58$25.5913,135+$0.041 (+0.16%)
$25.47$25.5662$25.47$25.552,678+$0.15 (+0.59%)
$25.40$25.40$25.40$25.401,185-$0.27 (-1.05%)
$25.49$25.67$25.40$25.672,658+$0.20 (+0.79%)
$25.47$25.47$25.47$25.47928-$0.03 (-0.12%)
$25.46$25.50$25.46$25.50984-$0.116 (-0.45%)
$25.616$25.616$25.616$25.616217+$0.031 (+0.12%)
$25.585$25.585$25.585$25.585410+$0.215 (+0.85%)
$25.37$25.37$25.37$25.37251-$0.165 (-0.65%)
$25.57$25.57$25.535$25.5351,468+$0.125 (+0.49%)
$25.402$25.41$25.402$25.41376+$0.01 (+0.04%)
$25.40$25.40$25.40$25.40752+$0.0807 (+0.32%)
$25.385$25.385$25.29$25.31935,124-$0.1207 (-0.47%)
$25.44$25.44$25.44$25.44120+$0.029 (+0.11%)
$25.55$25.55$25.30$25.4115,656-$0.0445 (-0.17%)
$25.50$25.5999$25.40$25.45552,092+$0.0455 (+0.18%)
$25.5999$25.5999$25.40$25.413,167-$0.19 (-0.74%)
$25.45$25.60$25.45$25.602,511+$0.20 (+0.79%)
$25.40$25.40$25.39$25.403,733-$0.06 (-0.24%)
$25.53$25.53$25.46$25.463,558-$0.04 (-0.16%)
$25.5799$25.5799$25.50$25.50526+$0.06 (+0.24%)
$25.41$25.44$25.41$25.441,998+$0.09 (+0.36%)
$25.35$25.35$25.35$25.35210+$0.0001 (+0.00%)
$25.395$25.40$25.3499$25.34992,334-$0.0334 (-0.13%)
$25.35$25.3833$25.35$25.38331,809+$0.0332 (+0.13%)
$25.27$25.4419$25.27$25.35011,141+$0.07 (+0.28%)
$25.34$25.3889$25.28$25.28017,924-$0.0599 (-0.24%)
$25.28$25.34$25.28$25.34955+$0.0731 (+0.29%)
$25.27$25.35$25.2669$25.26692,945-$0.0011 (-0.00%)
$25.268$25.268$25.268$25.268282+$0.0379 (+0.15%)
$25.23$25.2301$25.23$25.2301636+$0.0021 (+0.01%)
$25.1521$25.35$25.15$25.2282,263+$0.0988 (+0.39%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 30, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the NewtekOne company profile.Review NewtekOne valuation and profitability metrics.

Read the frequently asked questions.

What is NewtekOne's latest verified closing price?

NewtekOne closed at $25.16 on September 30, 2026.

What period does NewtekOne's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 30, 2026.

What data is included in NewtekOne's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does NewtekOne's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for NewtekOne's daily prices?

Daily aggregate prices are provided by Polygon.