5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-1.65%
NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.01 | $25.07 (0.24%) | $25.07 | $24.95 | 5.40 K | $625.37 M |
| 12/04/2025 | $25.02 | $25.03 (0.04%) | $25.20 | $25.02 | 2.80 K | $624.37 M |
| 12/03/2025 | $25.03 | $25.17 (0.56%) | $25.18 | $25.00 | 2.91 K | $627.87 M |
| 12/02/2025 | $25.35 | $24.93 (-1.66%) | $25.35 | $24.90 | 8.70 K | $621.88 M |
| 12/01/2025 | $25.17 | $25.21 (0.16%) | $25.21 | $25.17 | 600 | $628.86 M |
| 11/28/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 4 | $632.85 M |
| 11/26/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 200 | $632.85 M |
| 11/25/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 106 | $628.61 M |
| 11/24/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 125 | $628.61 M |
| 11/21/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 304 | $628.61 M |
| 11/20/2025 | $25.15 | $25.44 (1.15%) | $25.60 | $25.15 | 1.02 K | $634.60 M |
| 11/19/2025 | $25.05 | $25.10 (0.2%) | $25.10 | $25.05 | 846 | $626.12 M |
| 11/18/2025 | $25.10 | $25.06 (-0.16%) | $25.10 | $25.06 | 900 | $625.12 M |
| 11/17/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.03 | 5.84 K | $626.12 M |
| 11/14/2025 | $25.00 | $25.37 (1.48%) | $25.37 | $24.95 | 3.30 K | $632.85 M |
| 11/13/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 210 | $636.10 M |
| 11/12/2025 | $25.30 | $25.50 (0.79%) | $25.70 | $25.26 | 3.00 K | $636.10 M |
| 11/11/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 69 | $630.11 M |
| 11/10/2025 | $25.43 | $25.26 (-0.67%) | $25.43 | $25.21 | 348 | $630.11 M |
| 11/07/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 0 | $631.86 M |
| 11/06/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 0 | $631.86 M |
| 11/05/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 316 | $631.86 M |
| 11/04/2025 | $25.20 | $25.18 (-0.08%) | $25.33 | $25.16 | 1.30 K | $628.12 M |
| 11/03/2025 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 253 | $634.60 M |
| 10/31/2025 | $25.24 | $25.44 (0.79%) | $25.44 | $25.24 | 400 | $634.60 M |
| 10/30/2025 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.24 | 900 | $629.61 M |
| 10/29/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 423 | $635.10 M |
| 10/28/2025 | $25.46 | $25.46 (0%) | $25.49 | $25.46 | 423 | $635.10 M |
| 10/27/2025 | $25.11 | $25.34 (0.92%) | $25.34 | $25.11 | 1.50 K | $631.86 M |
| 10/24/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 75 | $626.62 M |
| 10/23/2025 | $25.11 | $25.12 (0.04%) | $25.13 | $25.11 | 1.30 K | $626.62 M |
| 10/22/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 30 | $628.12 M |
| 10/21/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 47 | $628.12 M |
| 10/20/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 300 | $628.12 M |
| 10/17/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 700 | $630.61 M |
| 10/16/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 420 | $630.61 M |
| 10/15/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 232 | $628.12 M |
| 10/14/2025 | $25.24 | $25.03 (-0.83%) | $25.24 | $25.03 | 1.04 K | $624.37 M |
| 10/13/2025 | $25.12 | $25.20 (0.32%) | $25.20 | $25.12 | 400 | $628.61 M |
| 10/10/2025 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 900 | $624.37 M |
| 10/09/2025 | $25.03 | $24.98 (-0.2%) | $25.10 | $24.98 | 2.10 K | $623.13 M |
| 10/08/2025 | $24.95 | $25.04 (0.36%) | $25.04 | $24.95 | 1.30 K | $624.62 M |
| 10/07/2025 | $25.05 | $24.98 (-0.28%) | $25.05 | $24.98 | 901 | $623.13 M |
| 10/06/2025 | $24.95 | $25.04 (0.36%) | $25.04 | $24.95 | 700 | $624.62 M |
| 10/03/2025 | $24.91 | $25.10 (0.76%) | $25.10 | $24.91 | 2.10 K | $626.12 M |
| 10/02/2025 | $25.00 | $25.04 (0.16%) | $25.04 | $25.00 | 2.63 K | $624.62 M |
| 10/01/2025 | $25.03 | $25.05 (0.08%) | $25.05 | $25.03 | 500 | $624.87 M |
| 09/30/2025 | $24.99 | $25.10 (0.44%) | $25.12 | $24.99 | 2.85 K | $626.12 M |
| 09/29/2025 | $24.96 | $25.05 (0.36%) | $25.19 | $24.96 | 5.20 K | $624.87 M |
| 09/26/2025 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.97 | 1.41 K | $623.13 M |
| 09/25/2025 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.97 | 1.60 K | $623.13 M |
| 09/24/2025 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 1.80 K | $623.63 M |
| 09/23/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.03 K | $622.38 M |
| 09/22/2025 | $24.97 | $24.93 (-0.16%) | $24.98 | $24.93 | 1.20 K | $621.88 M |
| 09/19/2025 | $24.96 | $25.00 (0.16%) | $25.00 | $24.95 | 957 | $623.63 M |
| 09/18/2025 | $24.95 | $24.90 (-0.2%) | $24.97 | $24.90 | 2.10 K | $621.13 M |
| 09/17/2025 | $24.95 | $24.94 (-0.04%) | $24.96 | $24.94 | 2.00 K | $622.13 M |
| 09/16/2025 | $24.93 | $24.94 (0.04%) | $25.00 | $24.86 | 6.40 K | $622.13 M |
| 09/15/2025 | $24.98 | $24.88 (-0.4%) | $25.00 | $24.84 | 13.16 K | $620.63 M |
| 09/12/2025 | $24.90 | $24.91 (0.04%) | $24.93 | $24.88 | 3.85 K | $621.38 M |
| 09/11/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.94 | 3.43 K | $623.63 M |
| 09/10/2025 | $24.92 | $24.97 (0.2%) | $24.97 | $24.86 | 2.61 K | $622.88 M |
| 09/09/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.94 | 1.80 K | $622.38 M |
| 09/08/2025 | $24.99 | $24.97 (-0.08%) | $25.00 | $24.94 | 5.41 K | $622.88 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.
