5 DAY PERFORMANCE
-12.94%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
+5.58%
6 MONTH PERFORMANCE
+6.51%
YEAR-TO-DATE PERFORMANCE
+6.70%
1 YEAR PERFORMANCE
+13.50%
NewtekOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.88 | $13.74 (-0.97%) | $13.95 | $13.63 | 252.73 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 |
| 05/06/2026 | $13.00 | $13.48 (3.69%) | $13.56 | $12.87 | 230.50 K | $420.10 M |
| 05/05/2026 | $12.98 | $12.95 (-0.23%) | $13.25 | $12.93 | 127.81 K | $403.59 M |
| 05/04/2026 | $12.95 | $12.82 (-1%) | $13.20 | $12.58 | 325.60 K | $399.54 M |
| 05/01/2026 | $13.45 | $13.12 (-2.45%) | $13.90 | $13.01 | 326.10 K | $408.88 M |
| 04/30/2026 | $12.52 | $12.97 (3.59%) | $13.12 | $12.35 | 204.16 K | $404.21 M |
| 04/29/2026 | $13.01 | $12.66 (-2.69%) | $13.09 | $12.64 | 132.10 K | $394.55 M |
| 04/28/2026 | $12.98 | $13.10 (0.92%) | $13.18 | $12.95 | 161.70 K | $408.26 M |
| 04/27/2026 | $12.74 | $12.98 (1.88%) | $13.03 | $12.74 | 150.82 K | $404.52 M |
| 04/24/2026 | $12.52 | $12.74 (1.76%) | $12.78 | $12.34 | 119.10 K | $397.04 M |
| 04/23/2026 | $12.73 | $12.53 (-1.57%) | $12.73 | $12.38 | 110.06 K | $390.50 M |
| 04/22/2026 | $12.74 | $12.72 (-0.16%) | $12.94 | $12.65 | 153.80 K | $396.42 M |
| 04/21/2026 | $13.15 | $12.63 (-3.95%) | $13.20 | $12.52 | 151.24 K | $393.61 M |
| 04/20/2026 | $12.97 | $13.13 (1.23%) | $13.22 | $12.75 | 182.50 K | $409.20 M |
| 04/17/2026 | $13.00 | $13.10 (0.77%) | $13.45 | $12.91 | 266.40 K | $408.26 M |
| 04/16/2026 | $12.68 | $12.79 (0.87%) | $12.86 | $12.60 | 168.32 K | $398.60 M |
| 04/15/2026 | $12.55 | $12.73 (1.43%) | $12.82 | $12.42 | 175.10 K | $396.73 M |
| 04/14/2026 | $12.29 | $12.56 (2.2%) | $12.57 | $12.13 | 236.71 K | $391.43 M |
| 04/13/2026 | $12.16 | $12.17 (0.08%) | $12.28 | $11.84 | 262.40 K | $379.28 M |
| 04/10/2026 | $12.09 | $12.29 (1.65%) | $12.34 | $11.99 | 275.54 K | $383.02 M |
| 04/09/2026 | $11.88 | $12.07 (1.6%) | $12.12 | $11.75 | 163.55 K | $376.16 M |
| 04/08/2026 | $11.99 | $11.98 (-0.08%) | $12.18 | $11.88 | 259.21 K | $373.36 M |
| 04/07/2026 | $11.53 | $11.52 (-0.09%) | $11.55 | $11.40 | 216.62 K | $359.02 M |
| 04/06/2026 | $11.05 | $11.56 (4.62%) | $11.58 | $11.03 | 251.03 K | $360.27 M |
| 04/02/2026 | $10.88 | $11.04 (1.47%) | $11.16 | $10.73 | 235.43 K | $344.06 M |
| 04/01/2026 | $11.07 | $11.09 (0.18%) | $11.17 | $10.90 | 329.30 K | $345.62 M |
| 03/31/2026 | $10.77 | $10.95 (1.67%) | $11.00 | $10.65 | 245.00 K | $341.26 M |
| 03/30/2026 | $10.52 | $10.57 (0.48%) | $10.65 | $10.40 | 231.50 K | $329.41 M |
| 03/27/2026 | $11.03 | $10.46 (-5.17%) | $11.05 | $10.42 | 303.50 K | $325.99 M |
| 03/26/2026 | $11.10 | $11.07 (-0.27%) | $11.36 | $11.03 | 205.00 K | $345.00 M |
| 03/25/2026 | $11.30 | $11.22 (-0.71%) | $11.39 | $11.12 | 180.40 K | $349.67 M |
| 03/24/2026 | $11.18 | $11.14 (-0.36%) | $11.30 | $11.01 | 206.05 K | $347.18 M |
| 03/23/2026 | $11.55 | $11.47 (-0.69%) | $11.70 | $11.35 | 330.40 K | $357.46 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.
