5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
-12.94%
6 MONTH PERFORMANCE
+7.84%
YEAR-TO-DATE PERFORMANCE
+6.70%
1 YEAR PERFORMANCE
-1.54%
NewtekOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.62 | $11.68 (0.53%) | $11.72 | $11.59 | 128.73 K | $352.80 M |
| 09/18/2026 | $11.81 | $11.56 (-2.12%) | $11.81 | $11.53 | 453.83 K | $351.89 M |
| 09/17/2026 | $12.11 | $11.89 (-1.82%) | $12.11 | $11.86 | 168.24 K | $361.93 M |
| 09/16/2026 | $12.08 | $11.89 (-1.57%) | $12.19 | $11.73 | 214.00 K | $361.93 M |
| 09/15/2026 | $12.18 | $12.08 (-0.82%) | $12.27 | $11.99 | 181.85 K | $367.72 M |
| 09/14/2026 | $12.08 | $12.26 (1.49%) | $12.32 | $12.08 | 157.90 K | $373.19 M |
| 09/11/2026 | $12.34 | $12.22 (-0.97%) | $12.39 | $12.08 | 180.43 K | $371.98 M |
| 09/10/2026 | $12.08 | $12.17 (0.75%) | $12.22 | $12.00 | 145.80 K | $370.45 M |
| 09/09/2026 | $12.24 | $12.15 (-0.74%) | $12.24 | $12.02 | 213.93 K | $369.85 M |
| 09/08/2026 | $12.42 | $12.33 (-0.72%) | $12.48 | $12.21 | 174.07 K | $375.33 M |
| 09/04/2026 | $12.15 | $12.44 (2.39%) | $12.46 | $12.15 | 195.30 K | $378.67 M |
| 09/03/2026 | $12.19 | $12.31 (0.98%) | $12.42 | $12.18 | 250.35 K | $374.72 M |
| 09/02/2026 | $11.74 | $12.08 (2.9%) | $12.11 | $11.65 | 227.60 K | $367.72 M |
| 09/01/2026 | $11.78 | $11.66 (-1.02%) | $11.80 | $11.60 | 213.30 K | $354.93 M |
| 08/31/2026 | $11.81 | $11.79 (-0.17%) | $11.83 | $11.58 | 394.32 K | $358.89 M |
| 08/28/2026 | $12.29 | $11.91 (-3.09%) | $12.39 | $11.85 | 670.46 K | $362.54 M |
| 08/27/2026 | $12.29 | $12.32 (0.24%) | $12.34 | $12.12 | 274.72 K | $375.02 M |
| 08/26/2026 | $12.47 | $12.33 (-1.12%) | $12.58 | $12.32 | 323.00 K | $375.33 M |
| 08/25/2026 | $12.43 | $12.45 (0.16%) | $12.50 | $12.19 | 336.44 K | $378.98 M |
| 08/24/2026 | $12.57 | $12.37 (-1.59%) | $12.68 | $12.34 | 216.10 K | $376.54 M |
| 08/21/2026 | $12.49 | $12.53 (0.32%) | $12.64 | $12.45 | 328.40 K | $381.41 M |
| 08/20/2026 | $12.52 | $12.50 (-0.16%) | $12.52 | $12.27 | 247.46 K | $380.50 M |
| 08/19/2026 | $12.90 | $12.60 (-2.33%) | $12.91 | $12.50 | 311.50 K | $383.54 M |
| 08/18/2026 | $12.88 | $12.79 (-0.7%) | $12.88 | $12.74 | 176.20 K | $389.33 M |
| 08/17/2026 | $13.01 | $12.83 (-1.38%) | $13.07 | $12.78 | 182.70 K | $390.55 M |
| 08/14/2026 | $13.04 | $13.02 (-0.15%) | $13.14 | $12.93 | 138.33 K | $396.33 M |
| 08/13/2026 | $12.86 | $13.07 (1.63%) | $13.22 | $12.86 | 207.00 K | $397.85 M |
| 08/12/2026 | $12.76 | $12.81 (0.39%) | $12.91 | $12.70 | 204.01 K | $389.94 M |
| 08/11/2026 | $12.90 | $12.73 (-1.32%) | $13.05 | $12.67 | 217.50 K | $387.50 M |
| 08/10/2026 | $13.48 | $12.88 (-4.45%) | $13.71 | $12.79 | 432.25 K | $392.07 M |
| 08/07/2026 | $14.70 | $13.53 (-7.96%) | $14.70 | $13.30 | 498.34 K | $411.85 M |
| 08/06/2026 | $15.14 | $14.95 (-1.25%) | $15.19 | $14.80 | 208.90 K | $455.08 M |
| 08/05/2026 | $15.43 | $15.13 (-1.94%) | $15.55 | $14.93 | 309.93 K | $460.56 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 |
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.
