NEWTP | NEWTEKONE DO-B | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

NEWTEKONE DO-B (NEWTP)

NASDAQ

$23.81+$0.009 (+0.04%)

Price as of Nov 11, 2026 7:55 PM EST

N/A
Market Cap
7.91%
1-Year Change
Banks - Regional
Industry

1 Month
-1.85%

Low Price$23.77

High Price$24.24
3 Months
-2.52%

Low Price$23.77

High Price$24.78
1 Year
+7.91%

Low Price$21.33

High Price$24.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	24.05	24.05	23.80	23.80	-0.94%	675
11/09/2026	24.00	24.03	23.80	24.03	+0.40%	1,699
11/07/2026	23.93	23.93	23.93	23.93	+0.08%	100
11/05/2026	24.01	24.02	23.91	23.91	+0.04%	1,954
11/04/2026	23.90	23.99	23.80	23.90	+0.48%	5,543
11/03/2026	23.93	23.93	23.79	23.79	+0.06%	910
11/02/2026	24.11	24.11	23.75	23.77	-1.08%	4,499
10/30/2026	24.11	24.11	24.03	24.03	-0.50%	1,342
10/29/2026	24.20	24.20	24.15	24.15	+0.21%	347
10/28/2026	24.05	24.15	24.03	24.10	+0.29%	3,063
10/27/2026	24.19	24.19	24.03	24.03	-0.70%	960
10/26/2026	24.20	24.20	24.20	24.20	+0.24%	219
10/23/2026	24.00	24.14	24.00	24.14	+0.57%	481
10/22/2026	24.11	24.11	24.00	24.00	-0.41%	4,008
10/21/2026	24.15	24.15	24.10	24.10	-0.45%	984
10/20/2026	24.16	24.25	24.16	24.21	+0.25%	8,942
10/19/2026	24.25	24.25	24.13	24.15	+0.21%	817
10/16/2026	24.10	24.10	24.10	24.10	-0.49%	586
10/15/2026	24.06	24.25	24.06	24.22	+0.91%	1,826
10/14/2026	24.08	24.08	24.00	24.00	-0.98%	832
10/13/2026	24.00	24.25	24.00	24.24	-0.04%	1,476
10/09/2026	23.77	24.25	23.74	24.25	+0.66%	8,060
10/07/2026	23.97	24.26	23.97	24.09	-0.86%	2,904
10/06/2026	24.00	24.40	23.79	24.30	+1.25%	10,291
10/05/2026	24.08	24.08	24.00	24.00	-0.29%	806
10/02/2026	24.15	24.19	24.07	24.07	-0.10%	1,913
10/01/2026	24.30	24.30	24.01	24.10	-0.84%	1,228
09/30/2026	24.03	24.30	24.00	24.30	+0.31%	1,405
09/29/2026	24.43	24.43	24.02	24.23	-0.66%	4,867
09/28/2026	24.00	24.47	24.00	24.39	+0.64%	2,516
09/25/2026	24.27	24.50	24.01	24.23	-1.04%	9,179
09/24/2026	24.34	24.75	24.22	24.49	+0.79%	7,060
09/24/2026	$0.53 Dividend
09/23/2026	24.69	24.69	24.10	24.29	-1.45%	12,940
09/22/2026	24.84	24.84	24.49	24.65	+0.52%	10,722
09/21/2026	24.92	24.92	24.51	24.52	0.00%	2,582
09/18/2026	24.65	24.77	24.52	24.52	+0.24%	2,539
09/16/2026	24.49	24.49	24.47	24.47	+0.0008%	2,132
09/15/2026	24.42	24.47	24.38	24.47	+0.64%	1,100
09/14/2026	24.31	24.31	24.31	24.31	-0.76%	1,242
09/11/2026	24.41	24.49	24.41	24.49	+0.46%	955
09/10/2026	24.38	24.49	24.38	24.38	-0.34%	4,447
09/09/2026	24.47	24.47	24.47	24.47	+0.70%	460
09/08/2026	24.35	24.37	24.24	24.29	-0.46%	7,608
09/04/2026	24.47	24.47	24.41	24.41	-0.32%	1,131
09/03/2026	24.47	24.48	24.47	24.48	+0.08%	476
09/02/2026	24.97	24.97	24.47	24.47	-0.04%	8,461
09/01/2026	25.00	25.00	24.46	24.47	+0.04%	1,183
08/31/2026	24.72	24.72	24.47	24.47	-0.99%	741
08/28/2026	24.45	24.71	24.45	24.71	+1.16%	1,695
08/27/2026	24.42	24.45	24.42	24.43	+0.12%	1,006
08/26/2026	24.42	24.42	24.40	24.40	+0.32%	2,022
08/25/2026	24.42	24.42	24.28	24.32	-0.01%	4,248
08/21/2026	24.35	24.35	24.32	24.32	+0.29%	1,230
08/20/2026	24.36	24.36	24.25	24.25	0.00%	1,669
08/19/2026	24.26	24.45	24.25	24.25	-0.22%	5,531
08/18/2026	27.38	27.38	24.22	24.30	-0.06%	8,379
08/17/2026	24.44	24.44	24.32	24.32	-1.86%	1,625
08/14/2026	24.78	24.78	24.78	24.78	+1.39%	2,951
08/13/2026	24.43	24.44	24.43	24.44	-0.19%	362
08/12/2026	24.48	24.48	24.47	24.48	+0.22%	2,141
08/11/2026	24.46	24.46	24.30	24.43	+0.06%	682
08/10/2026	24.29	24.42	24.29	24.42	-0.02%	1,026
08/07/2026	24.37	24.42	24.37	24.42	-0.22%	1,535
08/06/2026	24.42	24.47	24.42	24.47	+0.0004%	6,137
08/05/2026	24.38	24.47	24.38	24.47	+0.04%	4,805
08/04/2026	24.47	24.47	24.43	24.47	+0.08%	2,391
08/03/2026	24.45	24.45	24.45	24.45	+0.20%	309
07/31/2026	24.47	24.47	24.40	24.40	+0.12%	2,251
07/29/2026	24.37	24.41	24.37	24.37	+0.10%	593
07/28/2026	24.32	24.34	24.30	24.34	+0.18%	3,213
07/27/2026	24.38	24.39	24.30	24.30	+0.08%	3,413
07/24/2026	24.42	24.42	24.27	24.28	-0.16%	1,356
07/23/2026	24.32	24.32	24.32	24.32	0.00%	754
07/22/2026	24.32	24.32	24.30	24.32	+0.21%	4,959
07/21/2026	24.50	24.50	24.25	24.27	+0.25%	1,993
07/20/2026	24.32	24.37	24.19	24.21	-0.24%	5,384
07/17/2026	24.29	24.30	24.26	24.26	-0.11%	2,818
07/16/2026	24.47	24.47	24.29	24.29	-0.55%	10,460
07/15/2026	24.51	24.51	24.43	24.43	+0.04%	6,523
07/14/2026	24.43	24.51	24.37	24.42	+0.20%	8,119
07/13/2026	24.46	24.46	24.37	24.37	-0.16%	1,472
07/10/2026	24.42	24.47	24.39	24.41	-0.12%	901
07/09/2026	24.46	24.46	24.44	24.44	-0.12%	1,407
07/08/2026	24.35	24.47	24.34	24.47	+0.20%	4,425
07/07/2026	24.16	24.47	24.16	24.42	+1.42%	5,953
07/06/2026	24.38	24.44	24.07	24.07	-1.20%	6,746
07/02/2026	24.49	24.51	24.32	24.37	-0.42%	9,509
07/01/2026	24.38	24.49	24.37	24.47	+0.60%	11,070
06/30/2026	24.07	24.39	24.06	24.32	+0.87%	3,010
06/29/2026	24.14	24.16	24.02	24.11	-0.15%	2,787
06/26/2026	24.22	24.38	24.10	24.15	+0.19%	2,964
06/25/2026	24.10	24.16	24.10	24.10	-0.24%	1,806
06/24/2026	24.15	24.25	23.89	24.16	+0.62%	9,390
06/24/2026	$0.53 Dividend
06/23/2026	23.87	24.04	23.87	24.01	+0.74%	4,738
06/22/2026	23.78	23.85	23.78	23.84	+0.27%	2,301
06/18/2026	23.76	23.77	23.76	23.77	-0.04%	4,621
06/17/2026	23.70	23.79	23.70	23.78	+0.73%	1,273
06/15/2026	23.61	23.61	23.61	23.61	-0.40%	244