5 DAY PERFORMANCE
+5.15%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
+6.24%
YEAR-TO-DATE PERFORMANCE
-12.06%
1 YEAR PERFORMANCE
-19.56%
NewtekOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.24 | $11.23 (-0.09%) | $11.32 | $11.14 | 200.87 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 |
| 10/28/2025 | $10.93 | $10.83 (-0.91%) | $11.00 | $10.73 | 209.60 K | $272.56 M |
| 10/27/2025 | $11.07 | $10.99 (-0.72%) | $11.20 | $10.99 | 160.37 K | $276.59 M |
| 10/24/2025 | $10.88 | $11.05 (1.56%) | $11.20 | $10.80 | 210.00 K | $278.10 M |
| 10/23/2025 | $10.88 | $10.73 (-1.38%) | $10.92 | $10.70 | 182.20 K | $270.04 M |
| 10/22/2025 | $10.86 | $10.88 (0.18%) | $10.91 | $10.67 | 180.56 K | $273.82 M |
| 10/21/2025 | $10.72 | $10.83 (1.03%) | $10.83 | $10.66 | 154.70 K | $272.56 M |
| 10/20/2025 | $10.56 | $10.72 (1.52%) | $10.74 | $10.50 | 238.90 K | $269.79 M |
| 10/17/2025 | $10.33 | $10.48 (1.45%) | $10.74 | $10.30 | 257.64 K | $263.75 M |
| 10/16/2025 | $10.96 | $10.35 (-5.57%) | $11.04 | $10.32 | 369.73 K | $260.48 M |
| 10/15/2025 | $11.02 | $11.00 (-0.18%) | $11.11 | $10.92 | 145.40 K | $276.84 M |
| 10/14/2025 | $10.68 | $10.96 (2.62%) | $11.02 | $10.59 | 253.45 K | $275.83 M |
| 10/13/2025 | $10.95 | $11.04 (0.82%) | $11.05 | $10.73 | 415.00 K | $277.84 M |
| 10/10/2025 | $11.18 | $10.77 (-3.67%) | $11.36 | $10.75 | 389.74 K | $271.05 M |
| 10/09/2025 | $11.25 | $11.19 (-0.53%) | $11.33 | $11.04 | 173.10 K | $281.62 M |
| 10/08/2025 | $11.23 | $11.21 (-0.18%) | $11.28 | $11.12 | 355.94 K | $282.12 M |
| 10/07/2025 | $11.28 | $11.17 (-0.98%) | $11.39 | $11.12 | 171.10 K | $281.12 M |
| 10/06/2025 | $11.40 | $11.23 (-1.49%) | $11.45 | $11.14 | 223.43 K | $282.63 M |
| 10/03/2025 | $11.23 | $11.35 (1.07%) | $11.45 | $11.23 | 134.04 K | $285.65 M |
| 10/02/2025 | $11.37 | $11.22 (-1.32%) | $11.48 | $11.13 | 214.70 K | $282.37 M |
| 10/01/2025 | $11.45 | $11.37 (-0.7%) | $11.45 | $11.28 | 162.90 K | $286.15 M |
| 09/30/2025 | $11.58 | $11.45 (-1.12%) | $11.67 | $11.28 | 162.80 K | $288.16 M |
| 09/29/2025 | $11.89 | $11.59 (-2.52%) | $11.89 | $11.57 | 135.04 K | $291.69 M |
| 09/26/2025 | $11.99 | $11.85 (-1.17%) | $12.11 | $11.80 | 153.50 K | $298.23 M |
| 09/25/2025 | $11.95 | $11.97 (0.17%) | $12.05 | $11.86 | 102.10 K | $301.25 M |
| 09/24/2025 | $12.20 | $12.01 (-1.56%) | $12.28 | $11.96 | 112.00 K | $302.26 M |
| 09/23/2025 | $12.25 | $12.16 (-0.73%) | $12.44 | $12.15 | 176.80 K | $306.03 M |
| 09/22/2025 | $12.30 | $12.21 (-0.73%) | $12.33 | $12.12 | 194.45 K | $307.29 M |
| 09/19/2025 | $12.49 | $12.30 (-1.52%) | $12.52 | $12.18 | 378.22 K | $309.55 M |
| 09/18/2025 | $12.03 | $12.53 (4.16%) | $12.54 | $12.01 | 729.74 K | $315.34 M |
| 09/17/2025 | $11.85 | $12.03 (1.52%) | $12.25 | $11.85 | 229.63 K | $302.76 M |
| 09/16/2025 | $11.99 | $11.85 (-1.17%) | $12.10 | $11.74 | 168.60 K | $298.23 M |
| 09/15/2025 | $11.67 | $11.97 (2.57%) | $12.05 | $11.65 | 232.43 K | $301.25 M |
| 09/12/2025 | $11.63 | $11.53 (-0.86%) | $11.69 | $11.47 | 133.60 K | $290.18 M |
| 09/11/2025 | $11.57 | $11.71 (1.21%) | $11.77 | $11.44 | 214.80 K | $294.71 M |
| 09/10/2025 | $11.69 | $11.57 (-1.03%) | $11.69 | $11.49 | 109.41 K | $291.18 M |
| 09/09/2025 | $11.86 | $11.66 (-1.69%) | $11.94 | $11.61 | 142.12 K | $293.45 M |
| 09/08/2025 | $12.01 | $11.91 (-0.83%) | $12.01 | $11.75 | 187.85 K | $299.74 M |
| 09/05/2025 | $12.43 | $12.03 (-3.22%) | $12.46 | $12.00 | 126.32 K | $302.76 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.
