5 DAY PERFORMANCE
-18.34%
1 MONTH PERFORMANCE
-15.31%
3 MONTH PERFORMANCE
-11.41%
6 MONTH PERFORMANCE
-13.13%
YEAR-TO-DATE PERFORMANCE
+6.70%
1 YEAR PERFORMANCE
+6.60%
NewtekOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.70 | $13.73 (-6.6%) | $14.70 | $13.47 | 47.72 K | |
| 08/06/2026 | $15.14 | $14.95 (-1.25%) | $15.19 | $14.80 | 208.87 K | $465.92 M |
| 08/05/2026 | $15.43 | $15.13 (-1.94%) | $15.55 | $14.93 | 309.93 K | $471.53 M |
| 08/04/2026 | $14.99 | $15.40 (2.74%) | $15.45 | $14.83 | 259.71 K | $479.94 M |
| 08/03/2026 | $15.08 | $14.92 (-1.06%) | $15.15 | $14.73 | 250.00 K | $464.98 M |
| 07/31/2026 | $14.70 | $14.83 (0.88%) | $14.87 | $14.38 | 140.50 K | $462.18 M |
| 07/30/2026 | $14.75 | $14.63 (-0.81%) | $14.88 | $14.39 | 176.81 K | $455.94 M |
| 07/29/2026 | $14.70 | $14.74 (0.27%) | $15.06 | $14.51 | 223.75 K | $459.37 M |
| 07/28/2026 | $14.38 | $14.70 (2.23%) | $14.95 | $14.25 | 216.70 K | $458.13 M |
| 07/27/2026 | $14.59 | $14.37 (-1.51%) | $14.87 | $14.21 | 197.80 K | $447.84 M |
| 07/24/2026 | $14.37 | $14.43 (0.42%) | $14.68 | $14.13 | 156.90 K | $449.71 M |
| 07/23/2026 | $14.42 | $14.32 (-0.69%) | $14.45 | $14.14 | 194.34 K | $446.28 M |
| 07/22/2026 | $14.81 | $14.73 (-0.54%) | $14.86 | $14.60 | 176.50 K | $459.06 M |
| 07/21/2026 | $14.86 | $14.88 (0.13%) | $14.95 | $14.61 | 293.10 K | $463.74 M |
| 07/20/2026 | $15.25 | $14.95 (-1.97%) | $15.33 | $14.85 | 131.83 K | $465.92 M |
| 07/17/2026 | $15.33 | $15.20 (-0.85%) | $15.49 | $15.12 | 147.20 K | $473.71 M |
| 07/16/2026 | $15.25 | $15.56 (2.03%) | $15.69 | $15.15 | 250.10 K | $484.93 M |
| 07/15/2026 | $14.82 | $15.19 (2.5%) | $15.41 | $14.82 | 229.63 K | $473.40 M |
| 07/14/2026 | $14.78 | $14.82 (0.27%) | $14.98 | $14.75 | 130.50 K | $461.87 M |
| 07/13/2026 | $14.74 | $14.73 (-0.07%) | $14.86 | $14.60 | 127.69 K | $459.06 M |
| 07/10/2026 | $14.46 | $14.78 (2.21%) | $14.82 | $14.33 | 143.95 K | $460.62 M |
| 07/09/2026 | $14.20 | $14.40 (1.41%) | $14.46 | $14.14 | 150.20 K | $448.78 M |
| 07/08/2026 | $14.25 | $14.06 (-1.33%) | $14.29 | $14.00 | 277.80 K | $438.18 M |
| 07/07/2026 | $14.40 | $14.30 (-0.69%) | $14.51 | $14.21 | 202.00 K | $445.66 M |
| 07/06/2026 | $14.57 | $14.31 (-1.78%) | $14.73 | $14.24 | 209.10 K | $445.97 M |
| 07/02/2026 | $15.19 | $14.57 (-4.08%) | $15.25 | $14.39 | 227.60 K | $454.07 M |
| 07/01/2026 | $14.81 | $15.06 (1.69%) | $15.24 | $14.67 | 278.83 K | $469.34 M |
| 06/30/2026 | $15.21 | $14.81 (-2.63%) | $15.21 | $14.72 | 418.94 K | $461.55 M |
| 06/29/2026 | $14.63 | $15.22 (4.03%) | $15.34 | $14.33 | 470.91 K | $474.33 M |
| 06/26/2026 | $14.37 | $14.69 (2.23%) | $14.81 | $14.27 | 1.10 M | $457.81 M |
| 06/25/2026 | $14.20 | $14.43 (1.62%) | $14.47 | $13.92 | 291.27 K | $449.71 M |
| 06/24/2026 | $14.01 | $14.12 (0.79%) | $14.29 | $13.81 | 294.00 K | $440.05 M |
| 06/23/2026 | $13.57 | $14.14 (4.2%) | $14.34 | $13.57 | 259.60 K | $440.67 M |
| 06/22/2026 | $13.85 | $13.74 (-0.79%) | $13.99 | $13.63 | 264.02 K | $428.21 M |
| 06/18/2026 | $13.84 | $13.91 (0.51%) | $14.12 | $13.56 | 382.60 K | $433.51 M |
| 06/17/2026 | $13.92 | $13.61 (-2.23%) | $14.18 | $13.57 | 319.94 K | $424.16 M |
| 06/16/2026 | $13.96 | $13.92 (-0.29%) | $14.14 | $13.79 | 238.70 K | $433.82 M |
| 06/15/2026 | $14.10 | $13.72 (-2.7%) | $14.39 | $13.67 | 248.80 K | $427.58 M |
| 06/12/2026 | $13.70 | $14.00 (2.19%) | $14.04 | $13.70 | 182.60 K | $436.31 M |
| 06/11/2026 | $13.68 | $13.70 (0.15%) | $13.78 | $13.41 | 116.70 K | $426.96 M |
| 06/10/2026 | $13.45 | $13.52 (0.52%) | $13.70 | $13.36 | 101.70 K | $421.35 M |
| 06/09/2026 | $13.41 | $13.51 (0.75%) | $13.85 | $13.36 | 151.51 K | $421.04 M |
| 06/08/2026 | $13.29 | $13.39 (0.75%) | $13.50 | $13.11 | 103.90 K | $417.30 M |
| 06/05/2026 | $13.25 | $13.23 (-0.15%) | $13.50 | $13.13 | 140.35 K | $412.31 M |
| 06/04/2026 | $12.81 | $13.25 (3.43%) | $13.31 | $12.67 | 161.80 K | $412.94 M |
| 06/03/2026 | $13.56 | $12.65 (-6.71%) | $13.56 | $12.64 | 210.10 K | $394.24 M |
| 06/02/2026 | $13.57 | $13.64 (0.52%) | $13.78 | $13.41 | 140.80 K | $425.09 M |
| 06/01/2026 | $13.83 | $13.63 (-1.45%) | $13.86 | $13.56 | 129.50 K | $424.78 M |
| 05/29/2026 | $13.85 | $13.88 (0.22%) | $14.05 | $13.70 | 136.26 K | $432.57 M |
| 05/28/2026 | $13.79 | $13.89 (0.73%) | $13.97 | $13.63 | 147.02 K | $432.88 M |
| 05/27/2026 | $13.88 | $13.83 (-0.36%) | $14.10 | $13.76 | 170.47 K | $431.01 M |
| 05/26/2026 | $13.55 | $13.86 (2.29%) | $13.87 | $13.49 | 254.61 K | $431.95 M |
| 05/22/2026 | $13.36 | $13.38 (0.15%) | $13.51 | $13.28 | 113.46 K | $416.99 M |
| 05/21/2026 | $13.16 | $13.29 (0.99%) | $13.40 | $13.00 | 108.00 K | $414.18 M |
| 05/20/2026 | $12.91 | $13.26 (2.71%) | $13.34 | $12.82 | 137.90 K | $413.25 M |
| 05/19/2026 | $12.80 | $12.86 (0.47%) | $13.01 | $12.61 | 119.53 K | $400.78 M |
| 05/18/2026 | $12.76 | $12.93 (1.33%) | $13.00 | $12.76 | 126.20 K | $402.96 M |
| 05/15/2026 | $12.87 | $12.68 (-1.48%) | $13.00 | $12.68 | 168.50 K | $395.17 M |
| 05/14/2026 | $12.93 | $13.10 (1.31%) | $13.21 | $12.78 | 165.70 K | $408.26 M |
| 05/13/2026 | $12.97 | $12.84 (-1%) | $13.07 | $12.77 | 146.42 K | $400.16 M |
| 05/12/2026 | $13.56 | $13.07 (-3.61%) | $13.56 | $13.00 | 163.90 K | $407.33 M |
| 05/11/2026 | $14.32 | $13.66 (-4.61%) | $14.32 | $13.61 | 254.75 K | $425.71 M |
| 05/08/2026 | $13.75 | $14.27 (3.78%) | $14.30 | $13.73 | 307.30 K | $444.72 M |
| 05/07/2026 | $13.49 | $13.67 (1.33%) | $13.72 | $13.44 | 185.80 K | $426.03 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.
