NEWTP | NEWTEKONE DO-B | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

NEWTEKONE DO-B (NEWTP)

NASDAQ

$24.10+$0.005 (+0.02%)

Price as of Oct 02, 2026 4:10 PM EDT

N/A
Market Cap
9.43%
1-Year Change
Banks - Regional
Industry

1 Month
-1.55%

Low Price$24.10

High Price$24.65
3 Months
-1.53%

Low Price$24.10

High Price$24.78
1 Year
+9.43%

Low Price$21.33

High Price$24.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/12/2026	23.48	23.79	23.48	23.71	-0.04%	1,648
06/11/2026	23.62	23.74	23.62	23.72	-0.08%	885
06/10/2026	23.64	23.80	23.64	23.74	-0.48%	1,857
06/09/2026	23.76	23.85	23.73	23.85	+0.23%	2,554
06/08/2026	23.83	23.83	23.66	23.79	-0.15%	4,911
06/05/2026	23.70	23.83	23.62	23.83	+0.22%	6,289
06/04/2026	23.52	23.78	23.52	23.78	+0.92%	7,543
06/03/2026	23.54	23.56	23.47	23.56	-0.009%	1,655
06/02/2026	23.61	23.61	23.47	23.56	+0.39%	4,232
06/01/2026	23.61	23.61	23.37	23.47	-0.51%	3,232
05/29/2026	23.47	23.65	23.23	23.59	+1.07%	7,006
05/28/2026	23.59	23.66	23.34	23.34	-0.04%	1,829
05/27/2026	23.52	23.52	23.22	23.35	-0.08%	2,547
05/26/2026	23.47	23.56	23.37	23.37	-0.81%	2,030
05/22/2026	23.26	23.56	23.26	23.56	+0.61%	1,512
05/21/2026	23.33	23.42	23.28	23.42	+0.49%	5,200
05/20/2026	23.32	23.37	23.31	23.31	-0.24%	2,669
05/19/2026	23.30	23.37	23.30	23.36	+0.21%	1,777
05/18/2026	23.53	23.53	23.19	23.31	-0.65%	10,404
05/15/2026	23.36	23.61	23.36	23.47	-0.61%	4,411
05/14/2026	23.56	23.64	23.55	23.61	+0.81%	6,525
05/13/2026	23.40	23.42	23.40	23.42	+0.22%	1,190
05/12/2026	23.45	23.56	23.37	23.37	-0.20%	12,100
05/11/2026	23.39	23.55	23.39	23.42	+0.62%	4,065
05/08/2026	23.28	23.39	23.25	23.28	+0.16%	4,572
05/06/2026	23.31	23.42	23.22	23.24	+0.50%	5,492