5 DAY PERFORMANCE
+4.53%
1 MONTH PERFORMANCE
+24.98%
3 MONTH PERFORMANCE
+35.64%
6 MONTH PERFORMANCE
+25.64%
YEAR-TO-DATE PERFORMANCE
+26.08%
1 YEAR PERFORMANCE
+8.99%
NewtekOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $13.80 | $14.31 (3.7%) | $14.32 | $13.75 | 312.37 K | $360.14 M |
| 01/28/2026 | $13.67 | $13.67 (0%) | $13.81 | $13.50 | 215.33 K | $344.03 M |
| 01/27/2026 | $13.71 | $13.67 (-0.29%) | $13.75 | $13.55 | 188.70 K | $344.03 M |
| 01/26/2026 | $13.64 | $13.76 (0.88%) | $13.84 | $13.45 | 241.80 K | $346.30 M |
| 01/23/2026 | $13.91 | $13.69 (-1.58%) | $14.11 | $13.56 | 229.50 K | $344.54 M |
| 01/22/2026 | $13.88 | $14.00 (0.86%) | $14.38 | $13.80 | 199.70 K | $352.34 M |
| 01/21/2026 | $13.64 | $13.82 (1.32%) | $13.89 | $13.43 | 439.53 K | $347.81 M |
| 01/20/2026 | $14.35 | $13.54 (-5.64%) | $14.54 | $13.52 | 531.33 K | $340.76 M |
| 01/16/2026 | $14.73 | $14.64 (-0.61%) | $14.91 | $14.39 | 536.50 K | $368.44 M |
| 01/15/2026 | $14.24 | $14.59 (2.46%) | $14.68 | $14.07 | 593.51 K | $367.19 M |
| 01/14/2026 | $14.00 | $14.18 (1.29%) | $14.30 | $13.93 | 388.98 K | $356.87 M |
| 01/13/2026 | $13.80 | $14.00 (1.45%) | $14.13 | $13.80 | 340.62 K | $352.34 M |
| 01/12/2026 | $13.14 | $13.91 (5.86%) | $13.92 | $13.06 | 409.64 K | $350.07 M |
| 01/09/2026 | $12.70 | $13.29 (4.65%) | $13.31 | $12.67 | 416.43 K | $334.47 M |
| 01/08/2026 | $11.94 | $12.63 (5.78%) | $12.79 | $11.87 | 430.60 K | $317.86 M |
| 01/07/2026 | $11.88 | $11.93 (0.42%) | $12.09 | $11.80 | 222.90 K | $300.24 M |
| 01/06/2026 | $11.83 | $11.96 (1.1%) | $11.99 | $11.71 | 252.30 K | $301.00 M |
| 01/05/2026 | $11.45 | $11.88 (3.76%) | $11.91 | $11.45 | 303.50 K | $298.98 M |
| 01/02/2026 | $11.43 | $11.43 (0%) | $11.52 | $11.32 | 205.11 K | $287.66 M |
| 12/31/2025 | $11.35 | $11.35 (0%) | $11.45 | $11.33 | 215.70 K | $285.65 M |
| 12/30/2025 | $11.44 | $11.35 (-0.79%) | $11.48 | $11.31 | 176.50 K | $285.65 M |
| 12/29/2025 | $11.48 | $11.45 (-0.26%) | $11.54 | $11.33 | 197.00 K | $288.16 M |
| 12/26/2025 | $11.54 | $11.48 (-0.52%) | $11.57 | $11.46 | 151.70 K | $288.92 M |
| 12/24/2025 | $11.36 | $11.53 (1.5%) | $11.56 | $11.33 | 131.50 K | $290.18 M |
| 12/23/2025 | $11.66 | $11.37 (-2.49%) | $11.87 | $11.36 | 273.32 K | $286.15 M |
| 12/22/2025 | $12.00 | $11.63 (-3.08%) | $12.11 | $11.58 | 338.50 K | $292.69 M |
| 12/19/2025 | $12.17 | $12.23 (0.49%) | $12.25 | $12.03 | 610.34 K | $307.79 M |
| 12/18/2025 | $12.13 | $12.22 (0.74%) | $12.38 | $12.13 | 299.80 K | $307.54 M |
| 12/17/2025 | $12.08 | $12.08 (0%) | $12.26 | $12.03 | 421.60 K | $304.02 M |
| 12/16/2025 | $11.81 | $12.09 (2.37%) | $12.16 | $11.77 | 202.24 K | $304.27 M |
| 12/15/2025 | $12.06 | $11.82 (-1.99%) | $12.07 | $11.69 | 314.90 K | $297.47 M |
| 12/12/2025 | $12.05 | $11.92 (-1.08%) | $12.19 | $11.92 | 212.20 K | $299.99 M |
| 12/11/2025 | $11.51 | $12.01 (4.34%) | $12.09 | $11.47 | 280.70 K | $302.26 M |
| 12/10/2025 | $11.30 | $11.56 (2.3%) | $11.61 | $11.29 | 503.23 K | $290.93 M |
| 12/09/2025 | $11.30 | $11.35 (0.44%) | $11.48 | $11.30 | 146.10 K | $285.65 M |
| 12/08/2025 | $11.38 | $11.32 (-0.53%) | $11.39 | $11.20 | 149.11 K | $284.89 M |
| 12/05/2025 | $11.23 | $11.27 (0.36%) | $11.40 | $11.18 | 130.90 K | $283.63 M |
| 12/04/2025 | $11.24 | $11.23 (-0.09%) | $11.32 | $11.14 | 200.90 K | $282.63 M |
| 12/03/2025 | $10.89 | $11.31 (3.86%) | $11.33 | $10.89 | 216.03 K | $284.64 M |
| 12/02/2025 | $10.77 | $10.87 (0.93%) | $11.00 | $10.74 | 196.05 K | $273.57 M |
| 12/01/2025 | $10.60 | $10.77 (1.6%) | $10.83 | $10.54 | 264.10 K | $271.05 M |
| 11/28/2025 | $10.55 | $10.68 (1.23%) | $10.70 | $10.47 | 151.60 K | $268.78 M |
| 11/26/2025 | $10.41 | $10.50 (0.86%) | $10.55 | $10.41 | 164.40 K | $264.25 M |
| 11/25/2025 | $10.32 | $10.48 (1.55%) | $10.56 | $10.20 | 154.80 K | $263.75 M |
| 11/24/2025 | $10.12 | $10.25 (1.28%) | $10.28 | $9.97 | 210.90 K | $257.96 M |
| 11/21/2025 | $9.64 | $10.12 (4.98%) | $10.24 | $9.64 | 259.00 K | $254.69 M |
| 11/20/2025 | $9.81 | $9.61 (-2.04%) | $10.05 | $9.59 | 251.18 K | $241.85 M |
| 11/19/2025 | $9.76 | $9.71 (-0.51%) | $9.80 | $9.65 | 169.68 K | $244.37 M |
| 11/18/2025 | $9.79 | $9.76 (-0.31%) | $9.93 | $9.69 | 194.20 K | $245.63 M |
| 11/17/2025 | $10.04 | $9.79 (-2.49%) | $10.06 | $9.75 | 337.85 K | $246.38 M |
| 11/14/2025 | $10.02 | $10.05 (0.3%) | $10.05 | $9.89 | 183.04 K | $252.93 M |
| 11/13/2025 | $10.19 | $10.05 (-1.37%) | $10.32 | $10.02 | 163.60 K | $252.93 M |
| 11/12/2025 | $10.22 | $10.27 (0.49%) | $10.35 | $10.14 | 195.14 K | $258.47 M |
| 11/11/2025 | $10.07 | $10.17 (0.99%) | $10.27 | $10.07 | 169.11 K | $255.95 M |
| 11/10/2025 | $10.25 | $10.13 (-1.17%) | $10.36 | $10.10 | 182.55 K | $254.94 M |
| 11/07/2025 | $10.14 | $10.27 (1.28%) | $10.28 | $10.00 | 255.32 K | $258.47 M |
| 11/06/2025 | $10.49 | $10.18 (-2.96%) | $10.49 | $10.15 | 159.10 K | $256.20 M |
| 11/05/2025 | $10.48 | $10.50 (0.19%) | $10.56 | $10.30 | 163.00 K | $264.25 M |
| 11/04/2025 | $10.27 | $10.49 (2.14%) | $10.69 | $10.26 | 240.67 K | $264.00 M |
| 11/03/2025 | $10.50 | $10.34 (-1.52%) | $10.61 | $10.12 | 290.33 K | $260.23 M |
| 10/31/2025 | $10.33 | $10.40 (0.68%) | $10.43 | $10.10 | 227.50 K | $261.74 M |
| 10/30/2025 | $11.42 | $10.21 (-10.6%) | $11.42 | $10.14 | 326.60 K | $256.96 M |
| 10/29/2025 | $10.81 | $10.55 (-2.41%) | $10.94 | $10.42 | 281.10 K | $265.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
