5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+0.68%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.72%
NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.07 | $24.79 (-1.12%) | $25.07 | $24.78 | 2,818 | $640.00 M |
| 03/11/2025 | $25.01 | $24.95 (-0.24%) | $25.01 | $24.95 | 4,829 | $637.03 M |
| 03/10/2025 | $25.15 | $24.98 (-0.68%) | $25.15 | $24.98 | 6,549 | $637.79 M |
| 03/07/2025 | $25.10 | $25.15 (0.2%) | $25.15 | $25.10 | 830 | $642.13 M |
| 03/06/2025 | $25.15 | $25.06 (-0.36%) | $25.18 | $25.04 | 11,979 | $639.84 M |
| 03/05/2025 | $25.15 | $25.21 (0.24%) | $25.22 | $25.15 | 1,505 | $643.67 M |
| 03/04/2025 | $25.23 | $25.15 (-0.32%) | $25.26 | $25.15 | 4,463 | $642.13 M |
| 03/03/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 118 | $644.18 M |
| 02/28/2025 | $25.16 | $25.15 (-0.04%) | $25.23 | $25.15 | 1,917 | $642.13 M |
| 02/27/2025 | $25.23 | $25.15 (-0.32%) | $25.23 | $25.15 | 2,010 | $642.13 M |
| 02/26/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 312 | $643.41 M |
| 02/25/2025 | $25.16 | $25.17 (0.04%) | $25.17 | $25.16 | 713 | $642.64 M |
| 02/24/2025 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.15 | 2,000 | $642.13 M |
| 02/21/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 119 | $642.64 M |
| 02/20/2025 | $25.18 | $25.17 (-0.04%) | $25.18 | $25.15 | 2,200 | $642.64 M |
| 02/19/2025 | $25.15 | $25.15 (0%) | $25.20 | $25.15 | 7,232 | $642.13 M |
| 02/18/2025 | $25.15 | $25.15 (0%) | $25.17 | $25.15 | 11,196 | $642.13 M |
| 02/14/2025 | $25.10 | $25.10 (0%) | $25.14 | $25.10 | 11,200 | $640.86 M |
| 02/13/2025 | $25.30 | $25.42 (0.47%) | $25.45 | $25.30 | 938 | $649.03 M |
| 02/12/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 1,300 | $645.71 M |
| 02/11/2025 | $25.32 | $25.40 (0.32%) | $25.47 | $25.32 | 1,600 | $648.52 M |
| 02/10/2025 | $25.24 | $25.41 (0.67%) | $25.41 | $25.24 | 2,525 | $648.77 M |
| 02/07/2025 | $25.25 | $25.23 (-0.08%) | $25.25 | $25.05 | 4,500 | $644.18 M |
| 02/06/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.21 | 1,100 | $644.94 M |
| 02/05/2025 | $25.15 | $25.24 (0.36%) | $25.24 | $25.15 | 2,205 | $644.43 M |
| 02/04/2025 | $25.15 | $25.17 (0.08%) | $25.21 | $25.15 | 1,600 | $642.64 M |
| 02/03/2025 | $25.05 | $25.20 (0.6%) | $25.25 | $25.05 | 2,100 | $643.41 M |
| 01/31/2025 | $25.10 | $25.16 (0.24%) | $25.25 | $25.10 | 1,137 | $642.39 M |
| 01/30/2025 | $25.31 | $25.08 (-0.91%) | $25.34 | $25.06 | 8,829 | $640.35 M |
| 01/29/2025 | $25.25 | $25.40 (0.59%) | $25.40 | $25.25 | 1,400 | $648.52 M |
| 01/28/2025 | $25.09 | $25.22 (0.52%) | $25.22 | $24.99 | 3,100 | $643.92 M |
| 01/27/2025 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.10 | 608 | $642.90 M |
| 01/24/2025 | $25.23 | $25.26 (0.12%) | $25.26 | $25.23 | 1,900 | $644.94 M |
| 01/23/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 0 | $643.16 M |
| 01/22/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 1,022 | $643.16 M |
| 01/21/2025 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 902 | $641.62 M |
| 01/17/2025 | $25.01 | $25.12 (0.44%) | $25.22 | $25.01 | 2,233 | $641.37 M |
| 01/16/2025 | $25.05 | $25.02 (-0.12%) | $25.05 | $25.02 | 907 | $638.81 M |
| 01/15/2025 | $25.00 | $25.00 (0%) | $25.02 | $25.00 | 6,600 | $638.30 M |
| 01/14/2025 | $25.05 | $25.00 (-0.2%) | $25.05 | $24.94 | 8,720 | $638.30 M |
| 01/13/2025 | $25.12 | $25.00 (-0.48%) | $25.14 | $25.00 | 3,829 | $638.30 M |
| 01/10/2025 | $25.23 | $25.13 (-0.4%) | $25.29 | $25.13 | 3,000 | $641.62 M |
| 01/08/2025 | $25.20 | $25.34 (0.56%) | $25.34 | $25.20 | 415 | $646.99 M |
| 01/07/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 0 | $645.45 M |
| 01/06/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 233 | $645.45 M |
| 01/03/2025 | $25.23 | $25.15 (-0.32%) | $25.30 | $25.15 | 2,245 | $642.13 M |
| 01/02/2025 | $25.22 | $25.30 (0.32%) | $25.30 | $25.22 | 900 | $645.96 M |
| 12/31/2024 | $25.13 | $25.28 (0.6%) | $25.36 | $25.10 | 1,201 | $645.45 M |
| 12/30/2024 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 0 | $645.71 M |
| 12/27/2024 | $25.28 | $25.29 (0.04%) | $25.30 | $25.28 | 1,000 | $645.71 M |
| 12/26/2024 | $25.06 | $25.15 (0.36%) | $25.15 | $25.05 | 400 | $642.13 M |
| 12/24/2024 | $25.09 | $25.29 (0.8%) | $25.30 | $25.05 | 3,500 | $645.71 M |
| 12/23/2024 | $25.03 | $25.05 (0.08%) | $25.05 | $25.03 | 907 | $639.58 M |
| 12/20/2024 | $25.00 | $25.06 (0.24%) | $25.06 | $24.80 | 2,035 | $639.84 M |
| 12/19/2024 | $25.00 | $25.14 (0.56%) | $25.14 | $25.00 | 929 | $641.88 M |
| 12/18/2024 | $25.12 | $25.04 (-0.32%) | $25.20 | $25.00 | 8,945 | $639.33 M |
| 12/17/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 543 | $640.86 M |
| 12/16/2024 | $25.00 | $25.13 (0.52%) | $25.13 | $25.00 | 3,717 | $641.62 M |
| 12/13/2024 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 1,600 | $639.33 M |
| 12/12/2024 | $25.20 | $25.13 (-0.28%) | $25.20 | $25.13 | 600 | $641.62 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.
