NEWTG Historical Prices
NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2029 · daily open, high, low, close & volume
Trading days
244
Period high
25.82
Period low
23.56
Period change
-1.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.05 | 25.05 | 24.95 | 25.05 | -0.63% | 1,078 |
| Nov 5, 2026 | 25.08 | 25.21 | 24.96 | 25.21 | +0.84% | 7,782 |
| Nov 4, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | -0.20% | 3,318 |
| Nov 3, 2026 | 25.05 | 25.05 | 25.00 | 25.05 | +0.20% | 2,351 |
| Nov 2, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | +0.41% | 902 |
| Oct 30, 2026 | 24.95 | 24.95 | 24.88 | 24.90 | -0.11% | 3,225 |
| Oct 29, 2026 | 24.90 | 24.95 | 24.85 | 24.93 | +0.10% | 2,724 |
| Oct 28, 2026 | 24.88 | 24.98 | 24.79 | 24.90 | +0.04% | 2,272 |
| Oct 27, 2026 | 24.83 | 24.90 | 24.72 | 24.89 | +0.20% | 3,323 |
| Oct 26, 2026 | 24.87 | 24.98 | 24.84 | 24.84 | -0.36% | 6,453 |
| Oct 23, 2026 | 24.93 | 24.93 | 24.91 | 24.93 | +0.12% | 1,407 |
| Oct 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | -0.16% | 212 |
| Oct 21, 2026 | 24.70 | 24.94 | 24.60 | 24.94 | +0.13% | 2,960 |
| Oct 20, 2026 | 24.80 | 24.96 | 24.80 | 24.91 | +0.44% | 4,147 |
| Oct 19, 2026 | 24.65 | 24.80 | 24.55 | 24.80 | +0.89% | 5,647 |
| Oct 16, 2026 | 24.70 | 24.70 | 24.53 | 24.58 | -0.65% | 5,890 |
| Oct 15, 2026 | 24.76 | 24.84 | 24.63 | 24.74 | -0.04% | 7,279 |
| Oct 14, 2026 | 24.63 | 24.88 | 23.56 | 24.75 | -0.30% | 19,308 |
| Oct 13, 2026 | 24.69 | 24.90 | 24.53 | 24.82 | +0.55% | 7,683 |
| Oct 12, 2026 | 24.70 | 24.70 | 24.57 | 24.69 | -0.08% | 10,839 |
| Oct 9, 2026 | 24.62 | 24.78 | 24.55 | 24.71 | +0.32% | 7,697 |
| Oct 8, 2026 | 24.80 | 24.81 | 24.52 | 24.63 | -0.69% | 7,672 |
| Oct 7, 2026 | 24.98 | 25.06 | 24.46 | 24.80 | -0.72% | 13,469 |
| Oct 6, 2026 | 25.00 | 25.00 | 24.89 | 24.98 | -0.00% | 7,657 |
| Oct 5, 2026 | 25.02 | 25.02 | 24.84 | 24.98 | -0.48% | 11,888 |
| Oct 2, 2026 | 25.13 | 25.13 | 25.03 | 25.10 | -0.57% | 5,247 |
| Oct 1, 2026 | 25.01 | 25.25 | 25.01 | 25.25 | +0.28% | 1,008 |
| Sep 30, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | -0.22% | 375 |
| Sep 29, 2026 | 25.02 | 25.23 | 25.02 | 25.23 | +0.60% | 3,852 |
| Sep 28, 2026 | 25.10 | 25.10 | 25.06 | 25.08 | -0.59% | 1,100 |
| Sep 25, 2026 | 25.11 | 25.23 | 25.01 | 25.23 | +0.48% | 3,988 |
| Sep 24, 2026 | 25.23 | 25.23 | 25.11 | 25.11 | -0.08% | 739 |
| Sep 23, 2026 | 25.25 | 25.25 | 25.13 | 25.13 | +0.08% | 723 |
| Sep 22, 2026 | 25.25 | 25.25 | 25.11 | 25.11 | -0.55% | 709 |
| Sep 21, 2026 | 25.25 | 25.25 | 25.20 | 25.25 | -0.20% | 2,117 |
| Sep 18, 2026 | 25.15 | 25.30 | 25.15 | 25.30 | +0.40% | 923 |
| Sep 17, 2026 | 25.11 | 25.27 | 25.10 | 25.20 | -0.08% | 2,023 |
| Sep 16, 2026 | 25.25 | 25.29 | 25.17 | 25.22 | -0.32% | 4,129 |
| Sep 15, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | +0.14% | 2,017 |
| Sep 14, 2026 | 25.27 | 25.30 | 25.25 | 25.27 | +0.44% | 3,212 |
| Sep 11, 2026 | 25.20 | 25.27 | 25.16 | 25.16 | -0.10% | 4,308 |
| Sep 9, 2026 | 25.18 | 25.27 | 25.18 | 25.18 | -0.32% | 5,039 |
| Sep 8, 2026 | 25.25 | 25.30 | 25.21 | 25.26 | +0.20% | 1,391 |
| Sep 4, 2026 | 25.20 | 25.25 | 25.20 | 25.21 | -0.35% | 1,002 |
| Sep 3, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | +0.29% | 459 |
| Sep 2, 2026 | 25.21 | 25.25 | 25.20 | 25.23 | -0.43% | 3,008 |
| Aug 31, 2026 | 25.36 | 25.80 | 25.13 | 25.34 | -1.65% | 4,028 |
| Aug 28, 2026 | 25.76 | 25.80 | 25.70 | 25.76 | +0.23% | 3,491 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | -0.23% | 996 |
| Aug 26, 2026 | 25.55 | 25.76 | 25.55 | 25.76 | +0.27% | 3,564 |
| Aug 25, 2026 | 25.68 | 25.69 | 25.68 | 25.69 | +0.12% | 2,221 |
| Aug 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | +0.08% | 1,230 |
| Aug 21, 2026 | 25.64 | 25.66 | 25.64 | 25.64 | +0.00% | 2,976 |
| Aug 20, 2026 | 25.55 | 25.64 | 25.55 | 25.64 | +0.16% | 532 |
| Aug 19, 2026 | 25.60 | 25.68 | 25.60 | 25.60 | -0.31% | 3,032 |
| Aug 18, 2026 | 25.65 | 25.68 | 25.56 | 25.68 | +0.12% | 4,077 |
| Aug 17, 2026 | 25.65 | 25.65 | 25.58 | 25.65 | +0.31% | 6,465 |
| Aug 14, 2026 | 25.63 | 25.63 | 25.50 | 25.57 | +0.63% | 3,618 |
| Aug 13, 2026 | 25.46 | 25.46 | 25.40 | 25.41 | -0.24% | 2,268 |
| Aug 12, 2026 | 25.45 | 25.63 | 25.45 | 25.47 | -0.12% | 1,743 |
| Aug 11, 2026 | 25.61 | 25.67 | 25.50 | 25.50 | -0.78% | 6,879 |
| Aug 10, 2026 | 25.70 | 25.80 | 25.60 | 25.70 | +0.49% | 1,386 |
| Aug 7, 2026 | 25.60 | 25.60 | 25.57 | 25.57 | -0.10% | 725 |
| Aug 6, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | +0.27% | 973 |
| Aug 5, 2026 | 25.54 | 25.60 | 25.45 | 25.53 | -0.91% | 5,476 |
| Aug 4, 2026 | 25.70 | 25.78 | 25.70 | 25.77 | +0.26% | 1,124 |
| Aug 3, 2026 | 25.66 | 25.80 | 25.66 | 25.70 | +0.16% | 3,730 |
| Jul 31, 2026 | 25.60 | 25.66 | 25.60 | 25.66 | +0.39% | 909 |
| Jul 30, 2026 | 25.60 | 25.60 | 25.56 | 25.56 | -0.35% | 11,044 |
| Jul 29, 2026 | 25.60 | 25.65 | 25.55 | 25.65 | +0.23% | 2,193 |
| Jul 28, 2026 | 25.55 | 25.59 | 25.52 | 25.59 | +0.10% | 1,727 |
| Jul 27, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | -0.14% | 2,454 |
| Jul 24, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | -0.08% | 632 |
| Jul 23, 2026 | 25.68 | 25.68 | 25.62 | 25.62 | +0.16% | 711 |
| Jul 22, 2026 | 25.65 | 25.65 | 25.52 | 25.58 | -0.62% | 2,044 |
| Jul 21, 2026 | 25.71 | 25.75 | 25.71 | 25.74 | +0.86% | 881 |
| Jul 20, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | -0.31% | 1,268 |
| Jul 17, 2026 | 25.69 | 25.75 | 25.60 | 25.60 | -0.23% | 2,598 |
| Jul 16, 2026 | 25.66 | 25.68 | 25.50 | 25.66 | -0.08% | 4,320 |
| Jul 15, 2026 | 25.65 | 25.68 | 25.65 | 25.68 | +0.48% | 1,301 |
| Jul 14, 2026 | 25.60 | 25.60 | 25.52 | 25.56 | +0.15% | 3,799 |
| Jul 13, 2026 | 25.66 | 25.66 | 25.52 | 25.52 | -0.51% | 678 |
| Jul 10, 2026 | 25.67 | 25.69 | 25.57 | 25.65 | -0.00% | 3,060 |
| Jul 9, 2026 | 25.50 | 25.65 | 25.50 | 25.65 | +0.55% | 277 |
| Jul 8, 2026 | 25.58 | 25.58 | 25.51 | 25.51 | -0.74% | 2,825 |
| Jul 7, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | +0.35% | 1,741 |
| Jul 6, 2026 | 25.82 | 25.82 | 25.56 | 25.61 | -0.08% | 4,308 |
| Jul 2, 2026 | 25.60 | 25.73 | 25.51 | 25.63 | +0.16% | 5,932 |
| Jul 1, 2026 | 25.60 | 25.60 | 25.40 | 25.59 | +0.16% | 8,423 |
| Jun 30, 2026 | 25.65 | 25.65 | 25.48 | 25.55 | +0.00% | 14,997 |
| Jun 29, 2026 | 25.28 | 25.66 | 25.23 | 25.55 | +1.79% | 27,572 |
| Jun 26, 2026 | 25.10 | 25.21 | 25.10 | 25.10 | -0.27% | 1,789 |
| Jun 25, 2026 | 25.10 | 25.18 | 25.10 | 25.17 | +0.09% | 2,121 |
| Jun 24, 2026 | 25.22 | 25.22 | 25.07 | 25.14 | +0.22% | 7,974 |
| Jun 23, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | -0.44% | 2,117 |
| Jun 22, 2026 | 25.05 | 25.20 | 25.05 | 25.20 | +0.32% | 2,013 |
| Jun 18, 2026 | 25.04 | 25.12 | 25.04 | 25.12 | -0.20% | 1,365 |
| Jun 17, 2026 | 25.31 | 25.31 | 25.17 | 25.17 | +0.28% | 273 |
| Jun 16, 2026 | 25.11 | 25.11 | 25.06 | 25.10 | -0.42% | 1,600 |
| Jun 15, 2026 | 25.29 | 25.29 | 25.11 | 25.20 | +0.33% | 1,712 |
| Jun 12, 2026 | 25.27 | 25.29 | 25.10 | 25.12 | +0.41% | 2,782 |
| Jun 11, 2026 | 25.20 | 25.25 | 24.90 | 25.02 | -0.56% | 6,316 |
| Jun 10, 2026 | 25.18 | 25.23 | 25.10 | 25.16 | -0.35% | 2,308 |
| Jun 9, 2026 | 25.26 | 25.26 | 25.07 | 25.25 | +0.43% | 1,017 |
| Jun 5, 2026 | 25.17 | 25.17 | 25.14 | 25.14 | -0.04% | 1,190 |
| Jun 4, 2026 | 25.09 | 25.15 | 25.09 | 25.15 | +0.60% | 3,232 |
| Jun 3, 2026 | 25.08 | 25.09 | 25.00 | 25.00 | -0.31% | 3,609 |
| Jun 2, 2026 | 25.06 | 25.08 | 25.05 | 25.08 | +0.03% | 2,958 |
| Jun 1, 2026 | 25.07 | 25.08 | 25.05 | 25.07 | +0.00% | 5,390 |
| May 29, 2026 | 25.05 | 25.09 | 25.00 | 25.07 | -1.88% | 8,449 |
| May 28, 2026 | 25.45 | 25.55 | 25.39 | 25.55 | +0.79% | 16,074 |
| May 27, 2026 | 25.53 | 25.55 | 25.29 | 25.35 | -0.78% | 6,799 |
| May 26, 2026 | 25.55 | 25.58 | 25.46 | 25.55 | -0.20% | 6,120 |
| May 22, 2026 | 25.59 | 25.65 | 25.55 | 25.60 | -0.04% | 4,284 |
| May 21, 2026 | 25.55 | 25.63 | 25.55 | 25.61 | +0.39% | 2,958 |
| May 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | -0.35% | 138 |
| May 18, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | -0.39% | 461 |
| May 15, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | +0.39% | 2,098 |
| May 14, 2026 | 25.51 | 25.60 | 25.51 | 25.60 | +0.18% | 1,287 |
| May 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | -0.14% | 530 |
| May 12, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | -0.04% | 152 |
| May 11, 2026 | 25.53 | 25.60 | 25.53 | 25.60 | +0.00% | 717 |
| May 8, 2026 | 25.60 | 25.60 | 25.45 | 25.60 | -0.31% | 670 |
| May 7, 2026 | 25.66 | 25.70 | 25.66 | 25.68 | +0.12% | 839 |
| May 6, 2026 | 25.67 | 25.67 | 25.65 | 25.65 | -0.00% | 2,079 |
| May 5, 2026 | 25.66 | 25.70 | 25.65 | 25.65 | +0.31% | 3,544 |
| May 4, 2026 | 25.68 | 25.70 | 25.54 | 25.57 | +0.08% | 5,834 |
| May 1, 2026 | 25.50 | 25.60 | 25.50 | 25.55 | +0.20% | 1,300 |
| Apr 30, 2026 | 25.50 | 25.55 | 25.50 | 25.50 | +0.71% | 3,015 |
| Apr 28, 2026 | 25.55 | 25.55 | 25.32 | 25.32 | -0.12% | 1,664 |
| Apr 27, 2026 | 25.38 | 25.44 | 25.31 | 25.35 | -0.12% | 5,534 |
| Apr 24, 2026 | 25.31 | 25.38 | 25.31 | 25.38 | +0.12% | 2,834 |
| Apr 23, 2026 | 25.38 | 25.45 | 25.31 | 25.35 | -0.40% | 2,930 |
| Apr 22, 2026 | 25.40 | 25.45 | 25.40 | 25.45 | +0.20% | 5,552 |
| Apr 21, 2026 | 25.36 | 25.40 | 25.35 | 25.40 | +0.20% | 3,766 |
| Apr 20, 2026 | 25.45 | 25.45 | 25.35 | 25.35 | -0.78% | 1,785 |
| Apr 17, 2026 | 25.51 | 25.70 | 25.51 | 25.55 | +0.73% | 963 |
| Apr 16, 2026 | 25.43 | 25.46 | 25.36 | 25.36 | -0.26% | 3,091 |
| Apr 15, 2026 | 25.50 | 25.55 | 25.30 | 25.43 | -0.47% | 2,201 |
| Apr 14, 2026 | 25.26 | 25.55 | 25.05 | 25.55 | +1.19% | 9,003 |
| Apr 13, 2026 | 25.25 | 25.26 | 25.01 | 25.25 | -0.04% | 8,236 |
| Apr 10, 2026 | 25.09 | 25.26 | 25.09 | 25.26 | +0.96% | 5,138 |
| Apr 9, 2026 | 25.08 | 25.08 | 25.02 | 25.02 | +0.08% | 647 |
| Apr 8, 2026 | 25.01 | 25.13 | 25.00 | 25.00 | -0.40% | 3,895 |
| Apr 7, 2026 | 24.99 | 25.13 | 24.90 | 25.10 | +0.00% | 6,941 |
| Apr 6, 2026 | 25.09 | 25.10 | 24.93 | 25.10 | +0.37% | 2,636 |
| Apr 2, 2026 | 25.00 | 25.14 | 24.98 | 25.01 | -0.04% | 3,508 |
| Apr 1, 2026 | 24.80 | 25.10 | 24.80 | 25.02 | +1.40% | 7,724 |
| Mar 31, 2026 | 24.83 | 24.84 | 24.68 | 24.68 | +0.30% | 2,286 |
| Mar 30, 2026 | 24.90 | 24.90 | 24.50 | 24.60 | -1.01% | 6,026 |
| Mar 27, 2026 | 24.80 | 24.90 | 24.80 | 24.85 | +0.12% | 3,188 |
| Mar 26, 2026 | 24.86 | 24.86 | 24.82 | 24.82 | -0.16% | 484 |
| Mar 25, 2026 | 24.97 | 24.97 | 24.80 | 24.86 | +0.25% | 3,595 |
| Mar 24, 2026 | 24.65 | 24.81 | 24.65 | 24.80 | -0.01% | 2,496 |
| Mar 23, 2026 | 24.94 | 25.02 | 24.80 | 24.80 | -0.88% | 5,588 |
| Mar 20, 2026 | 25.14 | 25.14 | 24.94 | 25.02 | +0.05% | 5,770 |
| Mar 19, 2026 | 24.95 | 25.09 | 24.92 | 25.01 | +0.03% | 3,596 |
| Mar 18, 2026 | 25.01 | 25.15 | 24.91 | 25.00 | -0.36% | 5,931 |
| Mar 17, 2026 | 25.01 | 25.12 | 25.01 | 25.09 | -0.02% | 1,470 |
| Mar 16, 2026 | 25.17 | 25.17 | 25.00 | 25.10 | -0.19% | 7,977 |
| Mar 13, 2026 | 25.13 | 25.15 | 25.10 | 25.14 | +0.17% | 3,292 |
| Mar 12, 2026 | 25.04 | 25.10 | 25.00 | 25.10 | +0.40% | 5,835 |
| Mar 11, 2026 | 24.99 | 25.00 | 24.97 | 25.00 | -0.14% | 3,411 |
| Mar 10, 2026 | 25.09 | 25.09 | 24.81 | 25.04 | +0.14% | 5,606 |
| Mar 9, 2026 | 25.03 | 25.18 | 24.95 | 25.00 | -0.24% | 12,018 |
| Mar 6, 2026 | 25.07 | 25.09 | 25.01 | 25.06 | -0.23% | 5,033 |
| Mar 5, 2026 | 25.11 | 25.12 | 25.06 | 25.12 | +0.35% | 1,131 |
| Mar 4, 2026 | 25.11 | 25.13 | 25.02 | 25.03 | -0.64% | 2,023 |
| Mar 3, 2026 | 25.02 | 25.19 | 25.00 | 25.19 | +0.46% | 2,716 |
| Mar 2, 2026 | 25.05 | 25.12 | 25.05 | 25.07 | -0.12% | 9,105 |
| Feb 27, 2026 | 25.20 | 25.20 | 25.00 | 25.11 | -2.28% | 11,047 |
| Feb 26, 2026 | 25.61 | 25.69 | 25.55 | 25.69 | +0.31% | 2,432 |
| Feb 25, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | +0.43% | 2,491 |
| Feb 24, 2026 | 25.70 | 25.70 | 25.50 | 25.50 | -0.47% | 3,405 |
| Feb 23, 2026 | 25.70 | 25.70 | 25.56 | 25.62 | -0.12% | 2,616 |
| Feb 20, 2026 | 25.53 | 25.68 | 25.53 | 25.65 | +0.44% | 2,413 |
| Feb 19, 2026 | 25.51 | 25.55 | 25.48 | 25.54 | +0.08% | 4,393 |
| Feb 18, 2026 | 25.57 | 25.57 | 25.52 | 25.52 | -0.01% | 2,839 |
| Feb 17, 2026 | 25.50 | 25.55 | 25.50 | 25.52 | -0.23% | 3,277 |
| Feb 13, 2026 | 25.50 | 25.59 | 25.50 | 25.58 | +0.67% | 9,446 |
| Feb 12, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | -0.18% | 2,433 |
| Feb 11, 2026 | 25.50 | 25.50 | 25.41 | 25.45 | +0.04% | 4,045 |
| Feb 10, 2026 | 25.43 | 25.48 | 25.41 | 25.45 | +0.22% | 3,503 |
| Feb 9, 2026 | 25.40 | 25.53 | 25.39 | 25.39 | +0.06% | 1,698 |
| Feb 6, 2026 | 25.35 | 25.53 | 25.35 | 25.38 | +0.34% | 3,573 |
| Feb 5, 2026 | 25.31 | 25.40 | 25.27 | 25.29 | -0.26% | 7,829 |
| Feb 4, 2026 | 25.33 | 25.39 | 25.31 | 25.36 | +0.18% | 1,874 |
| Feb 3, 2026 | 25.40 | 25.40 | 25.27 | 25.31 | -0.35% | 9,614 |
| Feb 2, 2026 | 25.30 | 25.52 | 25.27 | 25.40 | +0.32% | 1,772 |
| Jan 30, 2026 | 25.29 | 25.40 | 25.27 | 25.32 | +0.12% | 13,541 |
| Jan 29, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | -0.04% | 273 |
| Jan 28, 2026 | 25.31 | 25.31 | 25.28 | 25.30 | -0.16% | 9,288 |
| Jan 27, 2026 | 25.50 | 25.50 | 25.30 | 25.34 | -0.28% | 6,912 |
| Jan 26, 2026 | 25.38 | 25.50 | 25.32 | 25.41 | +0.51% | 5,108 |
| Jan 23, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | +0.08% | 756 |
| Jan 22, 2026 | 25.20 | 25.30 | 25.20 | 25.26 | +0.10% | 6,852 |
| Jan 21, 2026 | 25.16 | 25.23 | 25.16 | 25.23 | -0.15% | 4,515 |
| Jan 20, 2026 | 25.23 | 25.30 | 25.23 | 25.27 | +0.09% | 1,589 |
| Jan 16, 2026 | 25.31 | 25.39 | 25.16 | 25.25 | +0.40% | 6,244 |
| Jan 15, 2026 | 25.28 | 25.31 | 25.15 | 25.15 | -0.16% | 16,523 |
| Jan 14, 2026 | 25.28 | 25.32 | 25.18 | 25.19 | -0.24% | 6,048 |
| Jan 13, 2026 | 25.30 | 25.35 | 25.25 | 25.25 | -0.20% | 4,832 |
| Jan 12, 2026 | 25.30 | 25.30 | 25.27 | 25.30 | -0.08% | 1,165 |
| Jan 9, 2026 | 25.29 | 25.35 | 25.25 | 25.32 | +0.12% | 3,207 |
| Jan 8, 2026 | 25.18 | 25.29 | 25.16 | 25.29 | -0.43% | 7,557 |
| Jan 7, 2026 | 25.24 | 25.40 | 25.15 | 25.40 | +0.48% | 6,562 |
| Jan 6, 2026 | 25.26 | 25.30 | 25.25 | 25.28 | +0.11% | 1,835 |
| Jan 5, 2026 | 25.27 | 25.53 | 25.16 | 25.25 | +0.40% | 5,812 |
| Jan 2, 2026 | 25.15 | 25.21 | 25.15 | 25.15 | -0.02% | 4,392 |
| Dec 31, 2025 | 25.12 | 25.20 | 25.10 | 25.16 | -0.14% | 1,990 |
| Dec 30, 2025 | 25.19 | 25.25 | 25.14 | 25.19 | +0.20% | 3,765 |
| Dec 29, 2025 | 25.28 | 25.28 | 25.09 | 25.14 | -0.33% | 3,044 |
| Dec 26, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | -0.42% | 833 |
| Dec 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | +0.12% | 132 |
| Dec 23, 2025 | 25.30 | 25.33 | 25.27 | 25.30 | +0.52% | 2,805 |
| Dec 22, 2025 | 25.13 | 25.32 | 25.13 | 25.17 | +0.44% | 5,432 |
| Dec 19, 2025 | 25.11 | 25.12 | 25.06 | 25.06 | -0.08% | 4,986 |
| Dec 18, 2025 | 25.15 | 25.17 | 25.08 | 25.08 | +0.00% | 1,662 |
| Dec 17, 2025 | 25.05 | 25.15 | 25.05 | 25.08 | +0.17% | 2,534 |
| Dec 16, 2025 | 25.15 | 25.15 | 25.01 | 25.04 | +0.11% | 6,733 |
| Dec 15, 2025 | 25.05 | 25.20 | 25.01 | 25.01 | -0.16% | 5,555 |
| Dec 12, 2025 | 25.15 | 25.22 | 25.05 | 25.05 | +0.00% | 7,988 |
| Dec 11, 2025 | 25.09 | 25.11 | 25.05 | 25.05 | -0.08% | 4,958 |
| Dec 10, 2025 | 25.16 | 25.18 | 25.01 | 25.07 | -0.12% | 6,003 |
| Dec 9, 2025 | 25.22 | 25.22 | 25.10 | 25.10 | -0.12% | 779 |
| Dec 8, 2025 | 25.22 | 25.22 | 25.12 | 25.13 | +0.12% | 1,911 |
| Dec 5, 2025 | 25.16 | 25.22 | 25.10 | 25.10 | +0.00% | 4,955 |
| Dec 4, 2025 | 25.21 | 25.21 | 25.10 | 25.10 | +0.04% | 1,496 |
| Dec 3, 2025 | 25.07 | 25.22 | 25.07 | 25.09 | +0.16% | 5,659 |
| Dec 2, 2025 | 25.02 | 25.12 | 25.00 | 25.05 | +0.00% | 15,813 |
| Dec 1, 2025 | 24.98 | 25.06 | 24.97 | 25.05 | +0.24% | 5,574 |
| Nov 28, 2025 | 24.95 | 25.02 | 24.86 | 24.99 | -1.58% | 6,864 |
| Nov 26, 2025 | 25.30 | 25.40 | 25.22 | 25.39 | +0.71% | 1,232 |
| Nov 25, 2025 | 25.21 | 25.26 | 25.21 | 25.21 | -0.20% | 1,177 |
| Nov 24, 2025 | 25.30 | 25.33 | 25.12 | 25.26 | -0.55% | 4,503 |
| Nov 21, 2025 | 25.39 | 25.41 | 25.39 | 25.40 | +0.47% | 695 |
| Nov 20, 2025 | 25.25 | 25.43 | 25.25 | 25.28 | +0.12% | 2,904 |
| Nov 19, 2025 | 25.25 | 25.26 | 25.21 | 25.25 | -0.04% | 1,368 |
| Nov 18, 2025 | 25.30 | 25.41 | 25.26 | 25.26 | -0.16% | 3,949 |
| Nov 17, 2025 | 25.53 | 25.53 | 25.24 | 25.30 | +0.28% | 5,234 |
| Nov 14, 2025 | 25.45 | 25.45 | 25.18 | 25.23 | -0.94% | 3,799 |
| Nov 13, 2025 | 25.41 | 25.47 | 25.40 | 25.47 | +0.67% | 7,659 |
| Nov 12, 2025 | 25.25 | 25.35 | 25.25 | 25.30 | -0.43% | 1,050 |
| Nov 10, 2025 | 25.20 | 25.41 | 25.17 | 25.41 | +0.63% | 5,851 |
Daily open, high, low, close and volume for NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2029 (NEWTG). Showing 244 trading days. Unadjusted prices.