5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
-3.32%
3 MONTH PERFORMANCE
-26.45%
6 MONTH PERFORMANCE
-17.04%
YEAR-TO-DATE PERFORMANCE
-5.20%
1 YEAR PERFORMANCE
+5.39%
NewtekOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.99 | $10.76 (-2.09%) | $11.07 | $10.62 | 396.49 K | $338.75 M |
| 10/29/2026 | $11.20 | $11.01 (-1.7%) | $11.42 | $10.84 | 490.15 K | $346.62 M |
| 10/28/2026 | $11.59 | $11.46 (-1.12%) | $11.64 | $11.36 | 270.01 K | $360.78 M |
| 10/27/2026 | $11.48 | $11.52 (0.35%) | $11.56 | $11.38 | 234.80 K | $362.67 M |
| 10/26/2026 | $11.45 | $11.43 (-0.17%) | $11.59 | $11.37 | 145.40 K | $359.84 M |
| 10/23/2026 | $11.51 | $11.43 (-0.7%) | $11.61 | $11.35 | 181.70 K | $347.93 M |
| 10/22/2026 | $11.11 | $11.62 (4.59%) | $11.65 | $11.11 | 316.03 K | $353.71 M |
| 10/21/2026 | $11.26 | $11.18 (-0.71%) | $11.27 | $11.09 | 237.09 K | $340.32 M |
| 10/20/2026 | $11.03 | $11.19 (1.45%) | $11.32 | $11.03 | 216.74 K | $340.62 M |
| 10/19/2026 | $11.00 | $10.93 (-0.64%) | $11.10 | $10.87 | 203.14 K | $332.71 M |
| 10/16/2026 | $10.98 | $11.01 (0.27%) | $11.15 | $10.92 | 188.82 K | $335.14 M |
| 10/15/2026 | $10.75 | $10.94 (1.77%) | $11.08 | $10.73 | 224.52 K | $333.01 M |
| 10/14/2026 | $10.76 | $10.59 (-1.58%) | $10.85 | $10.56 | 265.41 K | $322.36 M |
| 10/13/2026 | $11.06 | $10.96 (-0.9%) | $11.15 | $10.92 | 174.20 K | $333.62 M |
| 10/12/2026 | $10.89 | $10.97 (0.73%) | $11.07 | $10.89 | 208.98 K | $333.93 M |
| 10/09/2026 | $11.06 | $10.89 (-1.54%) | $11.07 | $10.88 | 187.80 K | $331.49 M |
| 10/08/2026 | $10.83 | $11.05 (2.03%) | $11.06 | $10.67 | 302.20 K | $336.36 M |
| 10/07/2026 | $11.10 | $10.94 (-1.44%) | $11.14 | $10.93 | 195.00 K | $333.01 M |
| 10/06/2026 | $11.23 | $11.19 (-0.36%) | $11.26 | $11.13 | 295.80 K | $340.62 M |
| 10/05/2026 | $11.19 | $11.15 (-0.36%) | $11.31 | $11.12 | 174.62 K | $339.41 M |
| 10/02/2026 | $11.43 | $11.18 (-2.19%) | $11.57 | $11.15 | 211.30 K | $340.32 M |
| 10/01/2026 | $11.13 | $11.24 (0.99%) | $11.34 | $10.99 | 357.94 K | $342.15 M |
| 09/30/2026 | $11.29 | $11.13 (-1.42%) | $11.37 | $11.11 | 275.93 K | $338.80 M |
| 09/29/2026 | $11.20 | $11.22 (0.18%) | $11.38 | $11.12 | 286.40 K | $341.54 M |
| 09/28/2026 | $11.23 | $11.19 (-0.36%) | $11.35 | $11.13 | 212.42 K | $340.62 M |
| 09/25/2026 | $11.35 | $11.26 (-0.79%) | $11.39 | $11.18 | 208.50 K | $342.75 M |
| 09/24/2026 | $11.14 | $11.30 (1.44%) | $11.30 | $11.08 | 259.40 K | $343.97 M |
| 09/23/2026 | $11.68 | $11.33 (-3%) | $11.76 | $11.29 | 350.13 K | $344.89 M |
| 09/22/2026 | $11.78 | $11.68 (-0.85%) | $11.80 | $11.54 | 258.24 K | $355.54 M |
| 09/21/2026 | $11.62 | $11.64 (0.17%) | $11.78 | $11.58 | 235.10 K | $354.32 M |
| 09/18/2026 | $11.81 | $11.56 (-2.12%) | $11.81 | $11.53 | 453.83 K | $351.89 M |
| 09/17/2026 | $12.11 | $11.89 (-1.82%) | $12.11 | $11.86 | 168.24 K | $361.93 M |
| 09/16/2026 | $12.08 | $11.89 (-1.57%) | $12.19 | $11.73 | 214.00 K | $361.93 M |
| 09/15/2026 | $12.18 | $12.08 (-0.82%) | $12.27 | $11.99 | 181.85 K | $367.72 M |
| 09/14/2026 | $12.08 | $12.26 (1.49%) | $12.32 | $12.08 | 157.90 K | $373.19 M |
| 09/11/2026 | $12.34 | $12.22 (-0.97%) | $12.39 | $12.08 | 180.43 K | $371.98 M |
| 09/10/2026 | $12.08 | $12.17 (0.75%) | $12.22 | $12.00 | 145.80 K | $370.45 M |
| 09/09/2026 | $12.24 | $12.15 (-0.74%) | $12.24 | $12.02 | 213.93 K | $369.85 M |
| 09/08/2026 | $12.42 | $12.33 (-0.72%) | $12.48 | $12.21 | 174.07 K | $375.33 M |
| 09/04/2026 | $12.15 | $12.44 (2.39%) | $12.46 | $12.15 | 195.30 K | $378.67 M |
| 09/03/2026 | $12.19 | $12.31 (0.98%) | $12.42 | $12.18 | 250.35 K | $374.72 M |
| 09/02/2026 | $11.74 | $12.08 (2.9%) | $12.11 | $11.65 | 227.60 K | $367.72 M |
| 09/01/2026 | $11.78 | $11.66 (-1.02%) | $11.80 | $11.60 | 213.30 K | $354.93 M |
| 08/31/2026 | $11.81 | $11.79 (-0.17%) | $11.83 | $11.58 | 394.32 K | $358.89 M |
| 08/28/2026 | $12.29 | $11.91 (-3.09%) | $12.39 | $11.85 | 670.46 K | $362.54 M |
| 08/27/2026 | $12.29 | $12.32 (0.24%) | $12.34 | $12.12 | 274.72 K | $375.02 M |
| 08/26/2026 | $12.47 | $12.33 (-1.12%) | $12.58 | $12.32 | 323.00 K | $375.33 M |
| 08/25/2026 | $12.43 | $12.45 (0.16%) | $12.50 | $12.19 | 336.44 K | $378.98 M |
| 08/24/2026 | $12.57 | $12.37 (-1.59%) | $12.68 | $12.34 | 216.10 K | $376.54 M |
| 08/21/2026 | $12.49 | $12.53 (0.32%) | $12.64 | $12.45 | 328.40 K | $381.41 M |
| 08/20/2026 | $12.52 | $12.50 (-0.16%) | $12.52 | $12.27 | 247.46 K | $380.50 M |
| 08/19/2026 | $12.90 | $12.60 (-2.33%) | $12.91 | $12.50 | 311.50 K | $383.54 M |
| 08/18/2026 | $12.88 | $12.79 (-0.7%) | $12.88 | $12.74 | 176.20 K | $389.33 M |
| 08/17/2026 | $13.01 | $12.83 (-1.38%) | $13.07 | $12.78 | 182.70 K | $390.55 M |
| 08/14/2026 | $13.04 | $13.02 (-0.15%) | $13.14 | $12.93 | 138.33 K | $396.33 M |
| 08/13/2026 | $12.86 | $13.07 (1.63%) | $13.22 | $12.86 | 207.00 K | $397.85 M |
| 08/12/2026 | $12.76 | $12.81 (0.39%) | $12.91 | $12.70 | 204.01 K | $389.94 M |
| 08/11/2026 | $12.90 | $12.73 (-1.32%) | $13.05 | $12.67 | 217.50 K | $387.50 M |
| 08/10/2026 | $13.48 | $12.88 (-4.45%) | $13.71 | $12.79 | 432.25 K | $392.07 M |
| 08/07/2026 | $14.70 | $13.53 (-7.96%) | $14.70 | $13.30 | 498.34 K | $411.85 M |
| 08/06/2026 | $15.14 | $14.95 (-1.25%) | $15.19 | $14.80 | 208.90 K | $455.08 M |
| 08/05/2026 | $15.43 | $15.13 (-1.94%) | $15.55 | $14.93 | 309.93 K | $460.56 M |
| 08/04/2026 | $14.99 | $15.40 (2.74%) | $15.45 | $14.83 | 259.71 K | $479.94 M |
| 08/03/2026 | $15.08 | $14.92 (-1.06%) | $15.15 | $14.73 | 250.00 K | $464.98 M |
| 07/31/2026 | $14.70 | $14.83 (0.88%) | $14.87 | $14.38 | 140.50 K | $462.18 M |
| 07/30/2026 | $14.75 | $14.63 (-0.81%) | $14.88 | $14.39 | 176.81 K | $455.94 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.
