5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
+0.50%
NewtekOne, Inc. 8.625% Fixed Rate Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.84 | $24.85 (0.04%) | $24.95 | $24.84 | 9,954 | $653.68 M |
| 03/11/2025 | $24.84 | $24.82 (-0.08%) | $24.85 | $24.65 | 14,826 | $652.89 M |
| 03/10/2025 | $24.99 | $24.87 (-0.48%) | $25.00 | $24.78 | 30,100 | $654.21 M |
| 03/07/2025 | $25.05 | $24.98 (-0.28%) | $25.15 | $24.98 | 22,100 | $657.10 M |
| 03/06/2025 | $25.20 | $25.02 (-0.71%) | $25.20 | $24.71 | 118,600 | $658.15 M |
| 03/05/2025 | $25.27 | $25.15 (-0.47%) | $25.27 | $25.09 | 16,808 | $661.57 M |
| 03/04/2025 | $25.27 | $25.15 (-0.47%) | $25.27 | $25.10 | 17,832 | $661.57 M |
| 03/03/2025 | $25.26 | $25.24 (-0.08%) | $25.26 | $25.22 | 7,939 | $663.94 M |
| 02/28/2025 | $25.26 | $25.24 (-0.08%) | $25.26 | $25.24 | 6,936 | $663.94 M |
| 02/27/2025 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.21 | 6,238 | $663.41 M |
| 02/26/2025 | $25.22 | $25.24 (0.08%) | $25.28 | $25.22 | 8,614 | $663.94 M |
| 02/25/2025 | $25.21 | $25.19 (-0.08%) | $25.24 | $25.16 | 14,354 | $662.63 M |
| 02/24/2025 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.21 | 2,800 | $663.94 M |
| 02/21/2025 | $25.27 | $25.20 (-0.28%) | $25.27 | $25.20 | 5,545 | $662.89 M |
| 02/20/2025 | $25.17 | $25.17 (0%) | $25.27 | $25.15 | 4,242 | $662.10 M |
| 02/19/2025 | $25.23 | $25.18 (-0.2%) | $25.25 | $25.15 | 9,400 | $662.36 M |
| 02/18/2025 | $25.18 | $25.17 (-0.04%) | $25.22 | $25.17 | 10,147 | $662.10 M |
| 02/14/2025 | $25.15 | $25.15 (0%) | $25.18 | $25.15 | 5,830 | $661.57 M |
| 02/13/2025 | $25.16 | $25.13 (-0.12%) | $25.18 | $25.13 | 4,600 | $661.05 M |
| 02/12/2025 | $25.14 | $25.14 (0%) | $25.18 | $25.13 | 7,908 | $661.31 M |
| 02/11/2025 | $25.13 | $25.16 (0.12%) | $25.16 | $25.10 | 4,543 | $661.84 M |
| 02/10/2025 | $25.18 | $25.14 (-0.16%) | $25.18 | $25.10 | 8,300 | $661.31 M |
| 02/07/2025 | $25.18 | $25.18 (0%) | $25.22 | $25.18 | 16,144 | $662.36 M |
| 02/06/2025 | $25.13 | $25.16 (0.12%) | $25.21 | $25.13 | 5,500 | $661.84 M |
| 02/05/2025 | $25.14 | $25.13 (-0.04%) | $25.28 | $25.11 | 8,424 | $661.05 M |
| 02/04/2025 | $25.10 | $25.11 (0.04%) | $25.14 | $25.10 | 5,844 | $660.52 M |
| 02/03/2025 | $25.15 | $25.11 (-0.16%) | $25.18 | $25.11 | 8,200 | $660.52 M |
| 01/31/2025 | $25.10 | $25.10 (0%) | $25.12 | $25.09 | 7,327 | $660.26 M |
| 01/30/2025 | $25.11 | $25.08 (-0.12%) | $25.12 | $25.07 | 10,892 | $659.73 M |
| 01/29/2025 | $25.04 | $25.05 (0.04%) | $25.14 | $25.02 | 16,000 | $658.94 M |
| 01/28/2025 | $25.15 | $25.10 (-0.2%) | $25.17 | $25.10 | 10,803 | $660.26 M |
| 01/27/2025 | $25.08 | $25.10 (0.08%) | $25.16 | $25.03 | 9,500 | $660.26 M |
| 01/24/2025 | $25.03 | $25.04 (0.04%) | $25.15 | $25.00 | 29,331 | $658.68 M |
| 01/23/2025 | $25.03 | $25.02 (-0.04%) | $25.07 | $25.02 | 21,943 | $658.15 M |
| 01/22/2025 | $25.04 | $25.03 (-0.04%) | $25.08 | $25.01 | 20,240 | $658.42 M |
| 01/21/2025 | $25.02 | $25.02 (0%) | $25.09 | $25.00 | 25,117 | $658.15 M |
| 01/17/2025 | $25.00 | $25.05 (0.2%) | $25.05 | $24.99 | 33,600 | $658.94 M |
| 01/16/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 36,074 | $657.63 M |
| 01/15/2025 | $25.00 | $25.08 (0.32%) | $25.11 | $24.88 | 31,429 | $659.73 M |
| 01/14/2025 | $25.04 | $24.99 (-0.2%) | $25.04 | $24.80 | 67,248 | $657.36 M |
| 01/13/2025 | $25.59 | $25.47 (-0.47%) | $25.79 | $25.35 | 148,125 | $669.99 M |
| 01/10/2025 | $25.69 | $25.67 (-0.08%) | $25.77 | $25.67 | 18,609 | $675.25 M |
| 01/08/2025 | $25.71 | $25.69 (-0.08%) | $25.75 | $25.65 | 42,300 | $675.78 M |
| 01/07/2025 | $25.85 | $25.71 (-0.54%) | $25.94 | $25.67 | 17,645 | $676.30 M |
| 01/06/2025 | $25.90 | $25.91 (0.04%) | $25.95 | $25.86 | 7,909 | $681.57 M |
| 01/03/2025 | $25.95 | $25.91 (-0.15%) | $25.95 | $25.90 | 2,200 | $681.57 M |
| 01/02/2025 | $25.77 | $25.84 (0.27%) | $25.95 | $25.77 | 2,900 | $679.72 M |
| 12/31/2024 | $25.90 | $25.78 (-0.46%) | $25.94 | $25.77 | 8,919 | $678.15 M |
| 12/30/2024 | $25.95 | $25.90 (-0.19%) | $25.95 | $25.80 | 2,734 | $681.30 M |
| 12/27/2024 | $25.90 | $25.88 (-0.08%) | $25.93 | $25.80 | 2,900 | $680.78 M |
| 12/26/2024 | $25.92 | $25.91 (-0.04%) | $25.92 | $25.86 | 4,600 | $681.57 M |
| 12/24/2024 | $25.88 | $25.89 (0.04%) | $25.94 | $25.77 | 26,200 | $681.04 M |
| 12/23/2024 | $25.65 | $25.85 (0.78%) | $25.86 | $25.60 | 45,717 | $679.99 M |
| 12/20/2024 | $25.62 | $25.57 (-0.2%) | $25.65 | $25.55 | 23,500 | $672.62 M |
| 12/19/2024 | $25.72 | $25.69 (-0.12%) | $25.72 | $25.60 | 1,023 | $675.78 M |
| 12/18/2024 | $25.70 | $25.68 (-0.08%) | $25.74 | $25.56 | 13,400 | $675.51 M |
| 12/17/2024 | $25.45 | $25.65 (0.79%) | $25.74 | $25.42 | 72,400 | $674.73 M |
| 12/16/2024 | $25.55 | $25.40 (-0.59%) | $25.55 | $25.40 | 22,600 | $668.15 M |
| 12/13/2024 | $25.55 | $25.48 (-0.27%) | $25.55 | $25.48 | 1,500 | $670.25 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.
