5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
+1.44%
6 MONTH PERFORMANCE
+2.10%
YEAR-TO-DATE PERFORMANCE
-1.78%
1 YEAR PERFORMANCE
-0.71%
NewtekOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.27 | $25.27 (0%) | $25.36 | $25.25 | 11.69 K | $635.97 M |
| 12/03/2025 | $25.25 | $25.27 (0.08%) | $25.28 | $25.25 | 7.10 K | $635.97 M |
| 12/02/2025 | $25.16 | $25.25 (0.36%) | $25.25 | $25.16 | 4.53 K | $635.47 M |
| 12/01/2025 | $25.06 | $25.13 (0.28%) | $25.15 | $25.06 | 21.10 K | $632.45 M |
| 11/28/2025 | $25.04 | $25.06 (0.08%) | $25.08 | $25.04 | 8.82 K | $630.69 M |
| 11/26/2025 | $25.04 | $25.05 (0.04%) | $25.07 | $25.01 | 5.60 K | $630.43 M |
| 11/25/2025 | $24.95 | $25.02 (0.28%) | $25.02 | $24.92 | 8.00 K | $629.68 M |
| 11/24/2025 | $24.84 | $24.95 (0.44%) | $24.97 | $24.81 | 26.43 K | $627.92 M |
| 11/21/2025 | $24.86 | $24.88 (0.08%) | $24.88 | $24.82 | 6.42 K | $626.15 M |
| 11/20/2025 | $25.08 | $24.87 (-0.84%) | $25.08 | $24.77 | 12.82 K | $625.90 M |
| 11/19/2025 | $25.10 | $25.05 (-0.2%) | $25.11 | $25.05 | 8.10 K | $630.43 M |
| 11/18/2025 | $25.13 | $25.12 (-0.04%) | $25.13 | $25.12 | 1.10 K | $632.20 M |
| 11/17/2025 | $25.14 | $25.14 (0%) | $25.15 | $25.11 | 3.43 K | $632.70 M |
| 11/14/2025 | $25.11 | $25.12 (0.04%) | $25.14 | $25.10 | 4.10 K | $632.20 M |
| 11/13/2025 | $25.05 | $25.10 (0.2%) | $25.11 | $25.05 | 5.82 K | $631.69 M |
| 11/12/2025 | $25.03 | $25.05 (0.08%) | $25.09 | $25.03 | 3.44 K | $630.43 M |
| 11/11/2025 | $25.06 | $25.04 (-0.08%) | $25.07 | $25.02 | 3.11 K | $630.18 M |
| 11/10/2025 | $25.00 | $25.02 (0.08%) | $25.11 | $25.00 | 9.50 K | $629.68 M |
| 11/07/2025 | $25.03 | $24.98 (-0.2%) | $25.03 | $24.96 | 5.50 K | $628.67 M |
| 11/06/2025 | $24.91 | $25.03 (0.48%) | $25.04 | $24.91 | 3.70 K | $629.93 M |
| 11/05/2025 | $24.85 | $24.90 (0.2%) | $25.05 | $24.80 | 16.80 K | $626.66 M |
| 11/04/2025 | $24.86 | $24.82 (-0.16%) | $24.88 | $24.77 | 8.65 K | $624.64 M |
| 11/03/2025 | $24.87 | $24.79 (-0.32%) | $24.87 | $24.75 | 17.70 K | $623.89 M |
| 10/31/2025 | $24.85 | $24.75 (-0.4%) | $24.86 | $24.75 | 12.10 K | $622.88 M |
| 10/30/2025 | $24.94 | $24.70 (-0.96%) | $25.00 | $24.51 | 22.12 K | $621.62 M |
| 10/29/2025 | $24.94 | $24.91 (-0.12%) | $24.94 | $24.90 | 8.20 K | $626.91 M |
| 10/28/2025 | $24.93 | $24.92 (-0.04%) | $24.95 | $24.90 | 6.00 K | $627.16 M |
| 10/27/2025 | $24.85 | $24.93 (0.32%) | $24.95 | $24.84 | 25.20 K | $627.41 M |
| 10/24/2025 | $24.79 | $24.86 (0.28%) | $24.87 | $24.78 | 9.30 K | $625.65 M |
| 10/23/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.78 | 3.80 K | $624.14 M |
| 10/22/2025 | $24.79 | $24.80 (0.04%) | $24.80 | $24.79 | 15.24 K | $624.14 M |
| 10/21/2025 | $24.80 | $24.80 (0%) | $24.83 | $24.78 | 14.44 K | $624.14 M |
| 10/20/2025 | $24.78 | $24.79 (0.04%) | $24.80 | $24.73 | 10.00 K | $623.89 M |
| 10/17/2025 | $24.78 | $24.78 (0%) | $24.82 | $24.72 | 16.62 K | $623.64 M |
| 10/16/2025 | $24.88 | $24.80 (-0.32%) | $24.93 | $24.80 | 11.94 K | $624.14 M |
| 10/15/2025 | $24.78 | $24.84 (0.24%) | $24.95 | $24.75 | 20.40 K | $625.15 M |
| 10/14/2025 | $24.72 | $24.82 (0.4%) | $24.84 | $24.70 | 12.60 K | $624.64 M |
| 10/13/2025 | $25.18 | $25.21 (0.12%) | $25.23 | $25.18 | 10.20 K | $634.46 M |
| 10/10/2025 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.14 | 3.40 K | $632.95 M |
| 10/09/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.15 | 800 | $633.96 M |
| 10/08/2025 | $25.13 | $25.17 (0.16%) | $25.17 | $25.12 | 8.88 K | $633.45 M |
| 10/07/2025 | $25.05 | $25.06 (0.04%) | $25.19 | $25.05 | 17.10 K | $630.69 M |
| 10/06/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.12 | 13.60 K | $632.95 M |
| 10/03/2025 | $25.09 | $25.09 (0%) | $25.11 | $25.08 | 5.90 K | $631.44 M |
| 10/02/2025 | $25.09 | $25.00 (-0.36%) | $25.09 | $25.00 | 29.60 K | $629.18 M |
| 10/01/2025 | $24.99 | $25.00 (0.04%) | $25.10 | $24.98 | 23.10 K | $629.18 M |
| 09/30/2025 | $24.99 | $25.00 (0.04%) | $25.06 | $24.98 | 13.90 K | $629.18 M |
| 09/29/2025 | $24.96 | $25.00 (0.16%) | $25.00 | $24.96 | 10.40 K | $629.18 M |
| 09/26/2025 | $24.98 | $24.99 (0.04%) | $25.00 | $24.94 | 6.70 K | $628.65 M |
| 09/25/2025 | $24.97 | $24.95 (-0.08%) | $25.00 | $24.95 | 9.23 K | $627.64 M |
| 09/24/2025 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.87 | 9.80 K | $628.65 M |
| 09/23/2025 | $25.00 | $24.98 (-0.08%) | $25.04 | $24.96 | 7.30 K | $628.40 M |
| 09/22/2025 | $25.01 | $25.00 (-0.04%) | $25.05 | $24.99 | 12.51 K | $628.90 M |
| 09/19/2025 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.98 | 8.60 K | $628.65 M |
| 09/18/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.99 | 30.80 K | $628.90 M |
| 09/17/2025 | $25.14 | $24.98 (-0.64%) | $25.14 | $24.95 | 19.00 K | $628.40 M |
| 09/16/2025 | $25.00 | $25.07 (0.28%) | $25.10 | $24.98 | 24.13 K | $630.66 M |
| 09/15/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.98 | 14.11 K | $628.90 M |
| 09/12/2025 | $25.06 | $25.00 (-0.24%) | $25.12 | $24.98 | 10.91 K | $628.90 M |
| 09/11/2025 | $25.10 | $25.01 (-0.36%) | $25.12 | $25.01 | 41.70 K | $629.15 M |
| 09/10/2025 | $25.10 | $25.13 (0.12%) | $25.14 | $25.05 | 7.90 K | $632.17 M |
| 09/09/2025 | $25.04 | $25.04 (0%) | $25.12 | $24.98 | 7.10 K | $629.91 M |
| 09/08/2025 | $25.00 | $25.01 (0.04%) | $25.03 | $24.95 | 4.84 K | $629.15 M |
| 09/05/2025 | $25.05 | $24.96 (-0.36%) | $25.05 | $24.93 | 6.80 K | $627.89 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.