-
5 DAY PERFORMANCE
-0.39% -
1 MONTH PERFORMANCE
+0.40% -
3 MONTH PERFORMANCE
+1.64% -
6 MONTH PERFORMANCE
+1.56% -
YEAR-TO-DATE PERFORMANCE
+1.20% -
1 YEAR PERFORMANCE
+2.59%
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 |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.90 | $25.34 (-2.16%) | $26.34 | $25.06 | 11,101 | $646.99 M |
| 11/15/2024 | $25.00 | $26.16 (4.64%) | $26.57 | $25.00 | 11,730 | $667.92 M |
| 11/14/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 0 | $649.54 M |
| 11/13/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 0 | $649.54 M |
| 11/12/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 0 | $649.54 M |
| 11/11/2024 | $25.52 | $25.44 (-0.31%) | $25.52 | $25.44 | 932 | $649.54 M |
| 11/08/2024 | $25.55 | $25.46 (-0.35%) | $25.55 | $25.35 | 3,600 | $650.05 M |
| 11/07/2024 | $25.58 | $25.61 (0.12%) | $25.61 | $25.46 | 831 | $653.88 M |
| 11/06/2024 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $655.41 M |
| 11/05/2024 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $655.41 M |
| 11/04/2024 | $25.36 | $25.67 (1.22%) | $25.67 | $25.36 | 548 | $655.41 M |
| 11/01/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $647.24 M |
| 10/31/2024 | $25.36 | $25.35 (-0.04%) | $25.36 | $25.35 | 1,900 | $647.24 M |
| 10/30/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $647.24 M |
| 10/29/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $647.24 M |
| 10/28/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 222 | $647.24 M |
| 10/25/2024 | $25.40 | $25.47 (0.28%) | $25.47 | $25.40 | 700 | $650.30 M |
| 10/24/2024 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 0 | $646.73 M |
| 10/23/2024 | $25.22 | $25.34 (0.48%) | $25.34 | $25.22 | 200 | $646.99 M |
| 10/22/2024 | $25.30 | $25.49 (0.75%) | $25.50 | $25.30 | 1,311 | $650.81 M |
| 10/21/2024 | $25.24 | $25.32 (0.32%) | $25.32 | $25.24 | 2,142 | $646.47 M |
| 10/18/2024 | $25.29 | $25.24 (-0.2%) | $25.34 | $25.16 | 3,140 | $644.43 M |
| 10/17/2024 | $25.20 | $25.29 (0.36%) | $25.29 | $25.20 | 1,600 | $645.71 M |
| 10/16/2024 | $25.27 | $25.20 (-0.28%) | $25.27 | $25.10 | 6,700 | $643.41 M |
| 10/15/2024 | $25.13 | $25.20 (0.28%) | $25.20 | $25.13 | 2,500 | $643.41 M |
| 10/14/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 0 | $640.86 M |
| 10/11/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.05 | 2,233 | $640.86 M |
| 10/10/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 500 | $642.13 M |
| 10/09/2024 | $25.18 | $25.17 (-0.04%) | $25.18 | $25.17 | 600 | $642.64 M |
| 10/08/2024 | $25.10 | $25.22 (0.48%) | $25.22 | $25.09 | 3,947 | $643.92 M |
| 10/07/2024 | $25.23 | $25.34 (0.44%) | $25.34 | $25.11 | 1,400 | $646.99 M |
| 10/04/2024 | $25.11 | $25.14 (0.12%) | $25.16 | $25.11 | 3,000 | $616.51 M |
| 10/03/2024 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 1,810 | $616.02 M |
| 10/02/2024 | $25.18 | $25.13 (-0.2%) | $25.18 | $25.13 | 1,113 | $616.27 M |
| 10/01/2024 | $25.25 | $25.21 (-0.16%) | $25.34 | $25.19 | 4,541 | $618.23 M |
| 09/30/2024 | $25.42 | $25.34 (-0.31%) | $25.45 | $25.28 | 1,700 | $621.42 M |
| 09/27/2024 | $25.27 | $25.23 (-0.16%) | $25.28 | $25.21 | 6,846 | $620.63 M |
| 09/26/2024 | $25.22 | $25.22 (0%) | $25.40 | $25.21 | 4,344 | $620.39 M |
| 09/25/2024 | $25.48 | $25.23 (-0.98%) | $25.48 | $25.23 | 2,303 | $620.63 M |
| 09/24/2024 | $25.21 | $25.38 (0.67%) | $25.41 | $25.21 | 3,300 | $624.32 M |
| 09/23/2024 | $25.29 | $25.23 (-0.24%) | $25.46 | $25.22 | 3,100 | $620.63 M |
| 09/20/2024 | $25.18 | $25.35 (0.68%) | $25.35 | $25.16 | 7,700 | $623.58 M |
| 09/19/2024 | $25.26 | $25.31 (0.2%) | $25.36 | $25.12 | 9,518 | $622.60 M |
| 09/18/2024 | $25.12 | $25.25 (0.52%) | $25.42 | $25.11 | 7,203 | $621.12 M |
| 09/17/2024 | $25.12 | $25.19 (0.28%) | $25.23 | $25.12 | 1,900 | $619.65 M |
| 09/16/2024 | $25.13 | $25.20 (0.28%) | $25.26 | $25.11 | 1,928 | $619.89 M |
| 09/13/2024 | $25.12 | $25.13 (0.04%) | $25.13 | $25.11 | 900 | $618.17 M |
| 09/12/2024 | $25.16 | $25.11 (-0.2%) | $25.21 | $25.11 | 5,500 | $617.68 M |
| 09/11/2024 | $25.21 | $25.11 (-0.4%) | $25.21 | $25.11 | 5,400 | $617.68 M |
| 09/10/2024 | $25.07 | $25.09 (0.08%) | $25.11 | $25.07 | 1,821 | $617.19 M |
| 09/09/2024 | $25.11 | $25.07 (-0.16%) | $25.15 | $25.07 | 2,115 | $616.70 M |
| 09/06/2024 | $25.17 | $25.13 (-0.16%) | $25.26 | $25.13 | 1,640 | $618.17 M |
| 09/05/2024 | $25.09 | $25.13 (0.16%) | $25.24 | $25.09 | 1,816 | $618.17 M |
| 09/04/2024 | $25.15 | $25.23 (0.32%) | $25.23 | $25.02 | 5,000 | $620.63 M |
| 09/03/2024 | $25.15 | $25.27 (0.48%) | $25.35 | $25.15 | 1,602 | $621.62 M |
| 08/30/2024 | $25.17 | $25.06 (-0.44%) | $25.23 | $25.02 | 2,800 | $616.45 M |
| 08/29/2024 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 1,016 | $621.62 M |
| 08/28/2024 | $25.52 | $25.25 (-1.06%) | $25.52 | $24.95 | 6,947 | $621.12 M |
| 08/27/2024 | $25.35 | $25.18 (-0.67%) | $25.37 | $25.10 | 4,539 | $619.40 M |
| 08/26/2024 | $25.20 | $25.28 (0.32%) | $25.28 | $25.19 | 2,000 | $621.86 M |
| 08/23/2024 | $25.00 | $25.30 (1.2%) | $25.32 | $25.00 | 3,744 | $622.35 M |
| 08/22/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.90 | 3,937 | $613.75 M |
| 08/21/2024 | $24.80 | $24.94 (0.56%) | $24.95 | $24.80 | 2,000 | $613.50 M |
| 08/20/2024 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.92 | 3,400 | $614.73 M |
| 08/19/2024 | $24.95 | $24.96 (0.04%) | $25.00 | $24.92 | 1,400 | $613.99 M |