5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
+1.62%
6 MONTH PERFORMANCE
+2.61%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
-0.40%
NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.21 | $25.10 (-0.44%) | $25.21 | $25.10 | 1.50 K | $586.64 M |
| 12/03/2025 | $25.07 | $25.09 (0.08%) | $25.22 | $25.07 | 5.70 K | $593.94 M |
| 12/02/2025 | $25.02 | $25.05 (0.12%) | $25.12 | $25.00 | 15.81 K | $587.65 M |
| 12/01/2025 | $24.98 | $25.05 (0.28%) | $25.06 | $24.97 | 5.60 K | $591.42 M |
| 11/28/2025 | $24.95 | $24.99 (0.16%) | $25.02 | $24.86 | 6.90 K | $591.42 M |
| 11/26/2025 | $25.30 | $25.39 (0.36%) | $25.40 | $25.22 | 1.23 K | $594.95 M |
| 11/25/2025 | $25.21 | $25.21 (0%) | $25.26 | $25.21 | 1.20 K | $593.94 M |
| 11/24/2025 | $25.30 | $25.26 (-0.16%) | $25.33 | $25.12 | 4.50 K | $593.44 M |
| 11/21/2025 | $25.39 | $25.40 (0.04%) | $25.41 | $25.39 | 700 | $583.87 M |
| 11/20/2025 | $25.25 | $25.28 (0.12%) | $25.43 | $25.25 | 2.90 K | $587.90 M |
| 11/19/2025 | $25.25 | $25.25 (0%) | $25.26 | $25.21 | 1.40 K | $590.17 M |
| 11/18/2025 | $25.30 | $25.26 (-0.16%) | $25.41 | $25.26 | 3.95 K | $615.21 M |
| 11/17/2025 | $25.53 | $25.30 (-0.9%) | $25.53 | $25.24 | 5.23 K | $616.52 M |
| 11/14/2025 | $25.45 | $25.23 (-0.86%) | $25.45 | $25.18 | 3.80 K | $623.10 M |
| 11/13/2025 | $25.41 | $25.47 (0.24%) | $25.47 | $25.40 | 7.70 K | $628.35 M |
| 11/12/2025 | $25.25 | $25.30 (0.2%) | $25.35 | $25.25 | 1.10 K | $630.98 M |
| 11/11/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 73 | $633.61 M |
| 11/10/2025 | $25.20 | $25.41 (0.83%) | $25.41 | $25.17 | 5.90 K | $629.14 M |
| 11/07/2025 | $25.25 | $25.25 (0%) | $25.45 | $25.20 | 4.60 K | $628.62 M |
| 11/06/2025 | $25.16 | $25.35 (0.76%) | $25.45 | $25.16 | 18.94 K | $628.62 M |
| 11/05/2025 | $25.17 | $25.21 (0.16%) | $25.21 | $25.16 | 700 | $629.14 M |
| 11/04/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 400 | $628.88 M |
| 11/03/2025 | $25.29 | $25.32 (0.12%) | $25.33 | $25.29 | 6.30 K | $629.67 M |
| 10/31/2025 | $25.25 | $25.30 (0.2%) | $25.45 | $25.25 | 1.30 K | $630.72 M |
| 10/30/2025 | $25.16 | $25.20 (0.16%) | $25.22 | $25.16 | 2.51 K | $638.35 M |
| 10/29/2025 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 500 | $641.50 M |
| 10/28/2025 | $25.14 | $25.23 (0.36%) | $25.25 | $25.14 | 2.00 K | $636.77 M |
| 10/27/2025 | $25.33 | $25.25 (-0.32%) | $25.45 | $25.25 | 2.71 K | $630.98 M |
| 10/24/2025 | $25.20 | $25.21 (0.04%) | $25.21 | $25.20 | 1.13 K | $634.93 M |
| 10/23/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 719 | $628.35 M |
| 10/22/2025 | $25.15 | $25.15 (0%) | $25.22 | $25.15 | 2.41 K | $629.14 M |
| 10/21/2025 | $25.20 | $25.16 (-0.16%) | $25.22 | $25.16 | 1.40 K | $625.99 M |
| 10/20/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.17 | 3.50 K | $631.77 M |
| 10/17/2025 | $25.10 | $25.10 (0%) | $25.12 | $25.04 | 1.56 K | $636.51 M |
| 10/16/2025 | $25.10 | $25.09 (-0.04%) | $25.15 | $25.02 | 4.28 K | $624.15 M |
| 10/15/2025 | $25.15 | $25.15 (0%) | $25.24 | $25.03 | 3.51 K | $624.41 M |
| 10/14/2025 | $25.20 | $25.15 (-0.2%) | $25.23 | $25.00 | 3.00 K | $617.05 M |
| 10/13/2025 | $25.12 | $25.15 (0.12%) | $25.15 | $24.90 | 3.50 K | $613.89 M |
| 10/10/2025 | $25.12 | $25.00 (-0.48%) | $25.12 | $25.00 | 1.00 K | $622.83 M |
| 10/09/2025 | $25.09 | $25.12 (0.12%) | $25.13 | $25.00 | 8.00 K | $628.88 M |
| 10/08/2025 | $25.06 | $25.15 (0.36%) | $25.15 | $25.04 | 6.32 K | $628.62 M |
| 10/07/2025 | $25.07 | $25.04 (-0.12%) | $25.09 | $25.01 | 16.40 K | $630.46 M |
| 10/06/2025 | $25.23 | $25.16 (-0.28%) | $25.28 | $25.01 | 4.10 K | $631.25 M |
| 10/03/2025 | $25.22 | $25.15 (-0.28%) | $25.22 | $24.97 | 8.20 K | $635.72 M |
| 10/02/2025 | $25.00 | $25.25 (1%) | $25.28 | $24.90 | 7.80 K | $632.56 M |
| 10/01/2025 | $25.12 | $24.91 (-0.84%) | $25.12 | $24.91 | 7.10 K | $636.51 M |
| 09/30/2025 | $25.40 | $25.00 (-1.57%) | $25.40 | $24.90 | 8.51 K | $633.09 M |
| 09/29/2025 | $24.92 | $24.95 (0.12%) | $25.31 | $24.83 | 12.03 K | $632.30 M |
| 09/26/2025 | $25.21 | $24.90 (-1.23%) | $25.27 | $24.90 | 3.73 K | $630.72 M |
| 09/25/2025 | $24.94 | $25.09 (0.6%) | $25.45 | $24.90 | 25.10 K | $629.41 M |
| 09/24/2025 | $24.90 | $25.00 (0.4%) | $25.00 | $24.82 | 7.24 K | $630.46 M |
| 09/23/2025 | $24.87 | $25.00 (0.52%) | $25.00 | $24.84 | 1.80 K | $629.67 M |
| 09/22/2025 | $24.94 | $25.00 (0.24%) | $25.11 | $24.93 | 8.90 K | $629.67 M |
| 09/19/2025 | $24.90 | $24.94 (0.16%) | $24.94 | $24.84 | 2.40 K | $627.30 M |
| 09/18/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.85 | 8.50 K | $625.20 M |
| 09/17/2025 | $25.00 | $24.90 (-0.4%) | $25.12 | $24.80 | 12.84 K | $628.09 M |
| 09/16/2025 | $24.97 | $24.85 (-0.48%) | $24.99 | $24.84 | 7.70 K | $630.98 M |
| 09/15/2025 | $24.90 | $24.88 (-0.08%) | $24.92 | $24.81 | 5.32 K | $629.41 M |
| 09/12/2025 | $24.87 | $24.82 (-0.2%) | $24.92 | $24.74 | 11.70 K | $630.72 M |
| 09/11/2025 | $24.83 | $24.71 (-0.48%) | $24.95 | $24.71 | 11.20 K | $625.73 M |
| 09/10/2025 | $24.76 | $24.83 (0.28%) | $24.86 | $24.74 | 17.90 K | $617.31 M |
| 09/09/2025 | $24.70 | $24.74 (0.16%) | $24.74 | $24.67 | 11.21 K | $617.84 M |
| 09/08/2025 | $24.74 | $24.66 (-0.32%) | $24.74 | $24.63 | 12.74 K | $621.78 M |
| 09/05/2025 | $24.71 | $24.72 (0.04%) | $24.77 | $24.69 | 5.90 K | $630.98 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.