NEWTI Historical Prices
NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 · daily open, high, low, close & volume
Trading days
215
Period high
25.70
Period low
24.35
Period change
-0.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.06 | 25.20 | 25.00 | 25.20 | +0.40% | 3,636 |
| Nov 5, 2026 | 25.14 | 25.15 | 25.05 | 25.10 | -0.47% | 5,947 |
| Nov 4, 2026 | 25.16 | 25.22 | 25.10 | 25.22 | +0.27% | 3,150 |
| Nov 3, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | -0.04% | 637 |
| Nov 2, 2026 | 25.15 | 25.20 | 25.10 | 25.16 | +0.24% | 3,005 |
| Oct 30, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | -0.48% | 483 |
| Oct 29, 2026 | 25.11 | 25.22 | 25.11 | 25.22 | +0.35% | 1,964 |
| Oct 28, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | -0.10% | 301 |
| Oct 26, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | +0.00% | 227 |
| Oct 23, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | +0.54% | 662 |
| Oct 22, 2026 | 25.15 | 25.15 | 25.01 | 25.02 | -0.69% | 1,008 |
| Oct 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | +0.42% | 896 |
| Oct 20, 2026 | 25.09 | 25.24 | 25.09 | 25.09 | -0.24% | 2,595 |
| Oct 19, 2026 | 25.12 | 25.15 | 25.12 | 25.15 | -0.08% | 919 |
| Oct 16, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | +0.96% | 319 |
| Oct 15, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | +0.02% | 1,722 |
| Oct 14, 2026 | 24.98 | 24.98 | 24.92 | 24.92 | -0.06% | 1,821 |
| Oct 13, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | -0.24% | 2,158 |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | +1.05% | 161 |
| Oct 8, 2026 | 25.00 | 25.00 | 24.68 | 24.74 | -1.04% | 1,866 |
| Oct 7, 2026 | 24.96 | 25.00 | 24.90 | 25.00 | +0.00% | 11,587 |
| Oct 6, 2026 | 25.00 | 25.00 | 24.35 | 25.00 | +0.20% | 6,587 |
| Oct 5, 2026 | 25.06 | 25.10 | 24.95 | 24.95 | -0.60% | 4,625 |
| Oct 2, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | -0.24% | 2,134 |
| Sep 30, 2026 | 25.16 | 25.17 | 25.16 | 25.16 | +0.44% | 760 |
| Sep 29, 2026 | 25.03 | 25.05 | 25.00 | 25.05 | +0.00% | 611 |
| Sep 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | -0.40% | 241 |
| Sep 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | -0.03% | 561 |
| Sep 24, 2026 | 25.19 | 25.26 | 25.16 | 25.16 | -0.27% | 3,384 |
| Sep 23, 2026 | 25.15 | 25.23 | 25.15 | 25.23 | +0.70% | 716 |
| Sep 22, 2026 | 25.12 | 25.22 | 25.05 | 25.05 | -0.83% | 2,468 |
| Sep 21, 2026 | 25.26 | 25.26 | 25.11 | 25.26 | +0.33% | 2,367 |
| Sep 18, 2026 | 25.25 | 25.25 | 25.18 | 25.18 | +0.00% | 879 |
| Sep 17, 2026 | 25.19 | 25.19 | 25.05 | 25.18 | -0.29% | 784 |
| Sep 16, 2026 | 25.25 | 25.25 | 25.05 | 25.25 | +0.04% | 5,562 |
| Sep 15, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | +0.72% | 244 |
| Sep 14, 2026 | 25.16 | 25.16 | 25.06 | 25.06 | -0.71% | 937 |
| Sep 11, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | -0.04% | 208 |
| Sep 10, 2026 | 25.22 | 25.25 | 25.10 | 25.25 | +0.50% | 1,008 |
| Sep 9, 2026 | 25.19 | 25.25 | 25.13 | 25.13 | -0.04% | 1,028 |
| Sep 8, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | -0.22% | 231 |
| Sep 4, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | -0.49% | 3,911 |
| Sep 3, 2026 | 25.28 | 25.32 | 25.28 | 25.32 | +0.40% | 1,832 |
| Sep 2, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | +0.37% | 302 |
| Aug 31, 2026 | 25.29 | 25.29 | 25.12 | 25.12 | -2.17% | 1,695 |
| Aug 28, 2026 | 25.63 | 25.68 | 25.63 | 25.68 | +0.18% | 378 |
| Aug 27, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | -0.25% | 122 |
| Aug 26, 2026 | 25.70 | 25.70 | 25.56 | 25.70 | +0.08% | 4,453 |
| Aug 25, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | +0.35% | 295 |
| Aug 24, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | +0.00% | 289 |
| Aug 20, 2026 | 25.44 | 25.59 | 25.44 | 25.59 | -0.00% | 753 |
| Aug 18, 2026 | 25.58 | 25.70 | 25.58 | 25.59 | +0.16% | 3,135 |
| Aug 17, 2026 | 25.47 | 25.57 | 25.47 | 25.55 | +0.59% | 2,678 |
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | -1.05% | 1,185 |
| Aug 13, 2026 | 25.49 | 25.67 | 25.40 | 25.67 | +0.79% | 2,658 |
| Aug 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | -0.12% | 928 |
| Aug 11, 2026 | 25.46 | 25.50 | 25.46 | 25.50 | -0.45% | 984 |
| Aug 10, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | +0.12% | 217 |
| Aug 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | +0.85% | 410 |
| Aug 3, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -0.65% | 251 |
| Jul 31, 2026 | 25.57 | 25.57 | 25.54 | 25.54 | +0.49% | 1,468 |
| Jul 30, 2026 | 25.40 | 25.41 | 25.40 | 25.41 | +0.04% | 376 |
| Jul 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | +0.32% | 752 |
| Jul 28, 2026 | 25.39 | 25.39 | 25.29 | 25.32 | -0.47% | 5,124 |
| Jul 24, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | +0.11% | 120 |
| Jul 23, 2026 | 25.55 | 25.55 | 25.30 | 25.41 | -0.17% | 5,656 |
| Jul 22, 2026 | 25.50 | 25.60 | 25.40 | 25.46 | +0.18% | 2,092 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.40 | 25.41 | -0.74% | 3,167 |
| Jul 20, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | +0.79% | 2,511 |
| Jul 17, 2026 | 25.40 | 25.40 | 25.39 | 25.40 | -0.24% | 3,733 |
| Jul 16, 2026 | 25.53 | 25.53 | 25.46 | 25.46 | -0.16% | 3,558 |
| Jul 15, 2026 | 25.58 | 25.58 | 25.50 | 25.50 | +0.24% | 526 |
| Jul 13, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | +0.36% | 1,998 |
| Jul 9, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | +0.00% | 209 |
| Jul 8, 2026 | 25.39 | 25.40 | 25.35 | 25.35 | -0.13% | 2,334 |
| Jul 7, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | +0.13% | 1,809 |
| Jul 6, 2026 | 25.27 | 25.44 | 25.27 | 25.35 | +0.28% | 1,141 |
| Jul 2, 2026 | 25.34 | 25.39 | 25.28 | 25.28 | -0.24% | 7,924 |
| Jul 1, 2026 | 25.28 | 25.34 | 25.28 | 25.34 | +0.29% | 955 |
| Jun 30, 2026 | 25.27 | 25.35 | 25.27 | 25.27 | -0.00% | 2,945 |
| Jun 25, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.15% | 282 |
| Jun 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | +0.01% | 636 |
| Jun 23, 2026 | 25.15 | 25.35 | 25.15 | 25.23 | +0.39% | 2,263 |
| Jun 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | -0.48% | 664 |
| Jun 17, 2026 | 25.25 | 25.30 | 25.25 | 25.25 | -0.08% | 2,173 |
| Jun 16, 2026 | 25.35 | 25.35 | 25.27 | 25.27 | -0.45% | 464 |
| Jun 12, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | +0.77% | 506 |
| Jun 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | -0.28% | 675 |
| Jun 10, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | +0.04% | 535 |
| Jun 8, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.00% | 1,198 |
| Jun 5, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | +0.00% | 551 |
| Jun 4, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.34% | 2,053 |
| Jun 3, 2026 | 25.27 | 25.27 | 25.16 | 25.16 | -0.83% | 1,451 |
| Jun 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | +0.58% | 181 |
| Jun 1, 2026 | 25.05 | 25.23 | 25.05 | 25.23 | -0.08% | 3,597 |
| May 29, 2026 | 25.05 | 25.25 | 24.90 | 25.25 | -1.15% | 4,479 |
| May 28, 2026 | 25.42 | 25.55 | 25.42 | 25.55 | +0.02% | 1,142 |
| May 27, 2026 | 25.40 | 25.54 | 25.40 | 25.54 | +0.31% | 580 |
| May 26, 2026 | 25.40 | 25.46 | 25.40 | 25.46 | +0.24% | 5,951 |
| May 22, 2026 | 25.40 | 25.40 | 25.38 | 25.40 | +0.00% | 1,893 |
| May 21, 2026 | 25.31 | 25.41 | 25.31 | 25.40 | +0.43% | 1,873 |
| May 20, 2026 | 25.30 | 25.39 | 25.28 | 25.29 | -0.51% | 15,193 |
| May 19, 2026 | 25.45 | 25.45 | 25.31 | 25.42 | -0.02% | 2,205 |
| May 18, 2026 | 25.33 | 25.45 | 25.30 | 25.43 | -0.06% | 6,070 |
| May 15, 2026 | 25.33 | 25.44 | 25.33 | 25.44 | +0.43% | 658 |
| May 14, 2026 | 25.32 | 25.39 | 25.32 | 25.33 | -0.32% | 1,617 |
| May 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | -0.11% | 198 |
| May 12, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | -0.04% | 256 |
| May 11, 2026 | 25.38 | 25.45 | 25.38 | 25.45 | +0.79% | 333 |
| May 8, 2026 | 25.36 | 25.45 | 25.25 | 25.25 | -0.73% | 1,760 |
| May 7, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | +0.45% | 200 |
| May 6, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | -0.00% | 752 |
| May 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | -0.13% | 344 |
| May 4, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | -0.37% | 809 |
| Apr 30, 2026 | 25.38 | 25.45 | 25.38 | 25.45 | +0.43% | 515 |
| Apr 29, 2026 | 25.34 | 25.34 | 25.25 | 25.34 | +0.44% | 1,160 |
| Apr 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | -0.90% | 253 |
| Apr 27, 2026 | 25.50 | 25.50 | 25.28 | 25.46 | +0.75% | 2,165 |
| Apr 24, 2026 | 25.40 | 25.40 | 25.27 | 25.27 | -0.00% | 301 |
| Apr 23, 2026 | 25.39 | 25.39 | 25.27 | 25.27 | -0.78% | 1,130 |
| Apr 20, 2026 | 25.49 | 25.49 | 25.47 | 25.47 | +0.12% | 390 |
| Apr 17, 2026 | 25.45 | 25.48 | 25.44 | 25.44 | -0.16% | 849 |
| Apr 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | +0.08% | 476 |
| Apr 13, 2026 | 25.19 | 25.52 | 25.16 | 25.46 | +1.35% | 3,600 |
| Apr 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | +0.36% | 420 |
| Apr 9, 2026 | 25.15 | 25.15 | 25.03 | 25.03 | -1.46% | 1,210 |
| Apr 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | +1.60% | 423 |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 239 |
| Apr 6, 2026 | 25.03 | 25.03 | 24.95 | 25.00 | -0.20% | 1,030 |
| Apr 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | +0.00% | 809 |
| Mar 31, 2026 | 25.14 | 25.14 | 25.05 | 25.05 | -0.52% | 568 |
| Mar 30, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | -0.12% | 1,026 |
| Mar 27, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | +0.20% | 264 |
| Mar 26, 2026 | 25.38 | 25.38 | 25.08 | 25.16 | -0.79% | 2,150 |
| Mar 24, 2026 | 25.30 | 25.37 | 25.25 | 25.36 | +0.24% | 1,585 |
| Mar 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | +0.37% | 189 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.14 | 25.21 | -0.18% | 4,102 |
| Mar 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.41% | 398 |
| Mar 18, 2026 | 25.30 | 25.30 | 25.15 | 25.15 | -0.28% | 666 |
| Mar 17, 2026 | 25.14 | 25.30 | 25.14 | 25.22 | +0.25% | 967 |
| Mar 16, 2026 | 25.20 | 25.20 | 25.16 | 25.16 | +0.09% | 2,080 |
| Mar 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | -0.65% | 125 |
| Mar 12, 2026 | 25.01 | 25.30 | 25.01 | 25.30 | +0.66% | 2,566 |
| Mar 11, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | -0.46% | 300 |
| Mar 10, 2026 | 25.23 | 25.25 | 25.22 | 25.25 | +1.12% | 819 |
| Mar 9, 2026 | 24.82 | 25.10 | 24.82 | 24.97 | -1.11% | 6,386 |
| Mar 6, 2026 | 25.13 | 25.25 | 25.00 | 25.25 | +0.74% | 5,104 |
| Mar 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | +0.50% | 632 |
| Mar 4, 2026 | 24.95 | 25.20 | 24.94 | 24.94 | +0.04% | 6,933 |
| Mar 3, 2026 | 24.99 | 25.00 | 24.93 | 24.93 | -0.08% | 8,270 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.93 | 24.95 | +0.12% | 7,380 |
| Feb 27, 2026 | 24.96 | 24.96 | 24.91 | 24.92 | -1.74% | 10,571 |
| Feb 26, 2026 | 25.30 | 25.40 | 25.29 | 25.36 | +0.16% | 2,133 |
| Feb 25, 2026 | 25.25 | 25.33 | 25.25 | 25.32 | +0.07% | 751 |
| Feb 24, 2026 | 25.38 | 25.40 | 25.27 | 25.30 | -0.57% | 5,246 |
| Feb 23, 2026 | 25.25 | 25.45 | 25.14 | 25.45 | +0.87% | 13,572 |
| Feb 20, 2026 | 25.20 | 25.23 | 25.18 | 25.23 | +0.12% | 28,741 |
| Feb 19, 2026 | 25.30 | 25.30 | 25.17 | 25.20 | -0.39% | 19,705 |
| Feb 18, 2026 | 25.38 | 25.38 | 25.28 | 25.30 | +0.19% | 22,257 |
| Feb 17, 2026 | 25.40 | 25.43 | 25.25 | 25.25 | -0.71% | 25,946 |
| Feb 13, 2026 | 25.36 | 25.45 | 25.36 | 25.43 | -0.12% | 2,920 |
| Feb 12, 2026 | 25.45 | 25.46 | 25.39 | 25.46 | +0.04% | 1,379 |
| Feb 11, 2026 | 25.42 | 25.45 | 25.29 | 25.45 | +0.00% | 2,246 |
| Feb 10, 2026 | 25.38 | 25.45 | 25.28 | 25.45 | +0.75% | 4,108 |
| Feb 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | -0.37% | 453 |
| Feb 5, 2026 | 25.36 | 25.45 | 25.36 | 25.36 | -0.37% | 2,948 |
| Feb 4, 2026 | 25.38 | 25.45 | 25.38 | 25.45 | +0.37% | 838 |
| Feb 3, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | +0.42% | 179 |
| Feb 2, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | -0.79% | 2,293 |
| Jan 30, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | +0.35% | 290 |
| Jan 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | -0.02% | 635 |
| Jan 28, 2026 | 25.41 | 25.45 | 25.36 | 25.36 | -0.20% | 2,169 |
| Jan 27, 2026 | 25.45 | 25.45 | 25.41 | 25.41 | +0.24% | 1,269 |
| Jan 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | -0.30% | 164 |
| Jan 22, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | +0.32% | 359 |
| Jan 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | -0.08% | 138 |
| Jan 20, 2026 | 25.45 | 25.45 | 25.37 | 25.37 | -0.35% | 490 |
| Jan 16, 2026 | 25.25 | 25.46 | 25.18 | 25.46 | +1.43% | 4,066 |
| Jan 15, 2026 | 25.16 | 25.36 | 25.10 | 25.10 | -0.20% | 4,215 |
| Jan 14, 2026 | 25.46 | 25.46 | 25.15 | 25.15 | -1.04% | 1,052 |
| Jan 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | +1.06% | 262 |
| Jan 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | 242 |
| Jan 8, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | -0.28% | 398 |
| Jan 7, 2026 | 25.36 | 25.36 | 25.25 | 25.32 | -0.10% | 782 |
| Jan 6, 2026 | 25.37 | 25.46 | 25.24 | 25.35 | -0.14% | 842 |
| Jan 5, 2026 | 25.20 | 25.38 | 25.20 | 25.38 | +0.52% | 1,643 |
| Jan 2, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | +0.20% | 296 |
| Dec 31, 2025 | 25.22 | 25.23 | 25.20 | 25.20 | -1.18% | 2,112 |
| Dec 26, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | +0.80% | 410 |
| Dec 23, 2025 | 25.25 | 25.30 | 25.19 | 25.30 | +0.39% | 7,536 |
| Dec 22, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | +0.00% | 4,026 |
| Dec 19, 2025 | 25.18 | 25.20 | 25.17 | 25.20 | +0.32% | 1,297 |
| Dec 18, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | -0.56% | 1,265 |
| Dec 17, 2025 | 24.95 | 25.28 | 24.95 | 25.26 | +1.81% | 13,439 |
| Dec 16, 2025 | 24.86 | 24.86 | 24.80 | 24.81 | -0.20% | 3,662 |
| Dec 15, 2025 | 24.80 | 24.86 | 24.75 | 24.86 | +0.36% | 3,571 |
| Dec 12, 2025 | 24.97 | 24.97 | 24.70 | 24.77 | -0.52% | 15,399 |
| Dec 11, 2025 | 24.71 | 24.92 | 24.71 | 24.90 | +0.40% | 7,648 |
| Dec 10, 2025 | 24.93 | 24.95 | 24.80 | 24.80 | -0.48% | 4,968 |
| Dec 9, 2025 | 24.93 | 24.99 | 24.91 | 24.92 | +0.24% | 2,012 |
| Dec 8, 2025 | 25.15 | 25.15 | 24.81 | 24.86 | -0.84% | 7,760 |
| Dec 5, 2025 | 25.01 | 25.07 | 24.95 | 25.07 | +0.16% | 5,381 |
| Dec 4, 2025 | 25.02 | 25.20 | 25.02 | 25.03 | -0.54% | 2,772 |
| Dec 3, 2025 | 25.03 | 25.18 | 25.00 | 25.16 | +0.94% | 2,911 |
| Dec 2, 2025 | 25.35 | 25.35 | 24.90 | 24.93 | -1.11% | 8,674 |
| Dec 1, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | -0.63% | 562 |
| Nov 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | +0.67% | 181 |
| Nov 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | -0.94% | 304 |
| Nov 20, 2025 | 25.15 | 25.60 | 25.15 | 25.44 | +1.35% | 1,023 |
| Nov 19, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | +0.18% | 846 |
| Nov 18, 2025 | 25.10 | 25.10 | 25.05 | 25.05 | -0.18% | 899 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.03 | 25.10 | -1.06% | 5,837 |
| Nov 14, 2025 | 25.00 | 25.37 | 24.95 | 25.37 | -0.51% | 3,271 |
| Nov 12, 2025 | 25.30 | 25.70 | 25.26 | 25.50 | +0.95% | 2,974 |
| Nov 10, 2025 | 25.43 | 25.43 | 25.21 | 25.26 | -0.26% | 348 |
Daily open, high, low, close and volume for NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 (NEWTI). Showing 215 trading days. Unadjusted prices.