5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
-1.86%
YEAR-TO-DATE PERFORMANCE
+0.87%
NewtekOne, Inc. Depositary Shares, Non-Cumulative Perpetual Preferred Stock, Series B Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $23.05 | $23.30 (1.08%) | $23.30 | $23.05 | 16.42 K | $334.47 M |
| 01/08/2026 | $23.15 | $23.24 (0.39%) | $23.25 | $23.15 | 13.40 K | $317.86 M |
| 01/07/2026 | $23.06 | $23.10 (0.17%) | $23.10 | $22.86 | 27.50 K | $300.24 M |
| 01/06/2026 | $23.05 | $23.00 (-0.22%) | $23.21 | $23.00 | 2.31 K | $301.00 M |
| 01/05/2026 | $23.04 | $22.83 (-0.91%) | $23.14 | $22.76 | 23.10 K | $298.98 M |
| 01/02/2026 | $23.00 | $23.00 (0%) | $23.08 | $22.95 | 19.60 K | $287.66 M |
| 12/31/2025 | $22.90 | $23.05 (0.66%) | $23.05 | $22.90 | 13.30 K | $285.65 M |
| 12/30/2025 | $22.75 | $22.92 (0.75%) | $22.97 | $22.75 | 14.00 K | $285.65 M |
| 12/29/2025 | $22.64 | $22.99 (1.55%) | $23.00 | $22.53 | 23.94 K | $288.16 M |
| 12/26/2025 | $22.72 | $22.85 (0.57%) | $22.87 | $22.58 | 13.33 K | $288.92 M |
| 12/24/2025 | $22.82 | $22.77 (-0.22%) | $22.89 | $22.59 | 25.62 K | $290.18 M |
| 12/23/2025 | $23.00 | $22.77 (-1%) | $23.09 | $22.51 | 29.15 K | $286.15 M |
| 12/22/2025 | $22.93 | $22.93 (0%) | $23.06 | $22.75 | 36.90 K | $292.69 M |
| 12/19/2025 | $23.62 | $23.27 (-1.48%) | $23.62 | $23.23 | 40.50 K | $307.79 M |
| 12/18/2025 | $23.60 | $23.50 (-0.42%) | $23.68 | $23.28 | 31.52 K | $307.54 M |
| 12/17/2025 | $23.50 | $23.63 (0.55%) | $23.72 | $23.45 | 21.33 K | $304.02 M |
| 12/16/2025 | $23.25 | $23.37 (0.52%) | $23.60 | $23.25 | 29.12 K | $304.27 M |
| 12/15/2025 | $23.20 | $23.24 (0.17%) | $23.30 | $23.08 | 15.10 K | $297.47 M |
| 12/12/2025 | $23.12 | $23.21 (0.39%) | $23.38 | $23.12 | 10.50 K | $299.99 M |
| 12/11/2025 | $23.37 | $23.10 (-1.16%) | $23.57 | $23.03 | 74.20 K | $302.26 M |
| 12/10/2025 | $23.37 | $23.38 (0.04%) | $23.51 | $23.30 | 22.84 K | $290.93 M |
| 12/09/2025 | $23.29 | $23.38 (0.39%) | $23.38 | $23.10 | 17.25 K | $285.65 M |
| 12/08/2025 | $23.20 | $23.07 (-0.56%) | $23.37 | $23.02 | 14.53 K | $284.89 M |
| 12/05/2025 | $23.35 | $23.22 (-0.56%) | $23.35 | $23.12 | 23.90 K | $283.63 M |
| 12/04/2025 | $23.55 | $23.31 (-1.02%) | $23.56 | $23.31 | 9.40 K | $282.63 M |
| 12/03/2025 | $23.63 | $23.60 (-0.13%) | $23.63 | $23.35 | 4.30 K | $284.64 M |
| 12/02/2025 | $23.65 | $23.35 (-1.27%) | $23.74 | $23.30 | 27.60 K | $273.57 M |
| 12/01/2025 | $23.48 | $23.50 (0.09%) | $23.50 | $23.40 | 10.23 K | $271.05 M |
| 11/28/2025 | $23.64 | $23.50 (-0.59%) | $23.78 | $23.32 | 15.83 K | $268.78 M |
| 11/26/2025 | $23.50 | $23.64 (0.6%) | $23.84 | $23.47 | 27.20 K | $264.25 M |
| 11/25/2025 | $23.57 | $23.60 (0.13%) | $23.60 | $23.35 | 31.33 K | $263.75 M |
| 11/24/2025 | $23.28 | $23.58 (1.29%) | $23.58 | $23.25 | 6.83 K | $257.96 M |
| 11/21/2025 | $23.48 | $23.20 (-1.19%) | $23.52 | $22.98 | 35.90 K | $254.69 M |
| 11/20/2025 | $23.60 | $23.36 (-1.02%) | $23.60 | $23.35 | 11.40 K | $241.85 M |
| 11/19/2025 | $23.51 | $23.45 (-0.26%) | $23.78 | $23.45 | 9.93 K | $244.37 M |
| 11/18/2025 | $23.50 | $23.40 (-0.43%) | $23.51 | $23.31 | 8.10 K | $245.63 M |
| 11/17/2025 | $23.71 | $23.45 (-1.1%) | $23.74 | $23.43 | 9.60 K | $246.38 M |
| 11/14/2025 | $23.91 | $23.70 (-0.88%) | $23.91 | $23.70 | 13.01 K | $252.93 M |
| 11/13/2025 | $23.91 | $23.90 (-0.04%) | $24.04 | $23.90 | 4.73 K | $252.93 M |
| 11/12/2025 | $24.04 | $24.00 (-0.17%) | $24.04 | $23.91 | 700 | $258.47 M |
| 11/11/2025 | $24.02 | $24.10 (0.33%) | $24.17 | $24.00 | 4.40 K | $255.95 M |
| 11/10/2025 | $23.94 | $23.93 (-0.04%) | $23.94 | $23.90 | 2.40 K | $254.94 M |
| 11/07/2025 | $24.04 | $23.91 (-0.54%) | $24.09 | $23.91 | 6.44 K | $258.47 M |
| 11/06/2025 | $24.00 | $23.91 (-0.38%) | $24.06 | $23.91 | 2.20 K | $256.20 M |
| 11/05/2025 | $23.96 | $23.93 (-0.13%) | $24.00 | $23.92 | 900 | $264.25 M |
| 11/04/2025 | $23.96 | $23.92 (-0.17%) | $24.48 | $23.92 | 11.12 K | $264.00 M |
| 11/03/2025 | $24.00 | $23.95 (-0.21%) | $24.01 | $23.95 | 2.50 K | $260.23 M |
| 10/31/2025 | $24.15 | $23.99 (-0.66%) | $24.15 | $23.99 | 2.90 K | $261.74 M |
| 10/30/2025 | $23.93 | $24.28 (1.46%) | $24.28 | $23.93 | 8.10 K | $256.96 M |
| 10/29/2025 | $24.21 | $24.40 (0.78%) | $24.50 | $24.07 | 52.10 K | $265.51 M |
| 10/28/2025 | $24.05 | $24.22 (0.71%) | $24.27 | $23.93 | 44.90 K | $272.56 M |
| 10/27/2025 | $24.04 | $24.00 (-0.17%) | $24.04 | $23.90 | 2.30 K | $276.59 M |
| 10/24/2025 | $23.90 | $24.15 (1.05%) | $24.15 | $23.90 | 10.80 K | $278.10 M |
| 10/23/2025 | $24.00 | $23.90 (-0.42%) | $24.00 | $23.90 | 4.70 K | $270.04 M |
| 10/22/2025 | $23.97 | $23.93 (-0.17%) | $24.01 | $23.81 | 14.65 K | $273.82 M |
| 10/21/2025 | $24.15 | $23.81 (-1.41%) | $24.15 | $23.81 | 5.40 K | $272.56 M |
| 10/20/2025 | $23.62 | $24.03 (1.74%) | $24.15 | $23.62 | 18.28 K | $269.79 M |
| 10/17/2025 | $23.56 | $24.21 (2.76%) | $24.25 | $23.55 | 26.60 K | $263.75 M |
| 10/16/2025 | $23.75 | $23.74 (-0.04%) | $23.80 | $23.67 | 11.17 K | $260.48 M |
| 10/15/2025 | $23.64 | $23.75 (0.47%) | $23.80 | $23.60 | 4.60 K | $276.84 M |
| 10/14/2025 | $23.35 | $23.47 (0.51%) | $23.59 | $23.32 | 15.46 K | $275.83 M |
| 10/13/2025 | $23.69 | $23.35 (-1.44%) | $23.78 | $23.35 | 10.80 K | $277.84 M |
| 10/10/2025 | $23.96 | $23.69 (-1.13%) | $23.96 | $23.62 | 6.42 K | $271.05 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.