MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEWTO — NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2031
NasdaqNewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2031
$25.00
+0.03(+0.12%)
- O
- 25.11
- H
- 25.11
- L
- 25.00
- V
- 313
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.00
Period Return-3.74%
Period High$28.80
Period Low$24.97
Avg Daily Volume532
Total Trading Days121
NEWTO — Historical OHLCV Price & Volume Table
Feb 5, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.11 | $25.11 | $25.00 | $25.00 | +$0.03 | +0.12% | 313 | $25.04 | $25.00 $25.11 |
| Oct 5, 2026 | $25.00 | $25.00 | $24.97 | $24.97 | $-0.28 | -1.11% | 1,552 | $24.99 | $24.97 $25.00 |
| Sep 30, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | $-0.75 | -2.87% | 231 | $25.19 | $25.25 $25.25 |
| Aug 27, 2026 | $25.56 | $26.00 | $25.15 | $26.00 | +$0.48 | +1.86% | 4,099 | $25.69 | $25.15 $26.00 |
| Aug 21, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | $-0.00 | +0.00% | 802 | $25.53 | $25.52 $25.52 |
| Aug 17, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | $-0.09 | -0.35% | 408 | $25.53 | $25.52 $25.52 |
| Aug 11, 2026 | $25.60 | $25.61 | $25.48 | $25.61 | +$0.02 | +0.08% | 1,265 | $25.54 | $25.48 $25.61 |
| Jul 31, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | $-0.19 | -0.74% | 269 | $25.58 | $25.59 $25.59 |
| Jul 22, 2026 | $27.02 | $27.99 | $25.77 | $25.78 | $-0.26 | -1.00% | 3,600 | $26.64 | $25.77 $27.99 |
| Jul 17, 2026 | $26.05 | $26.05 | $26.01 | $26.04 | $-0.26 | -0.99% | 800 | $26.04 | $26.01 $26.05 |
| Jul 16, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.20 | +0.77% | 100 | $26.30 | $26.30 $26.30 |
| Jul 15, 2026 | $26.11 | $26.40 | $26.10 | $26.10 | $-0.80 | -2.97% | 1,400 | $26.10 | $26.10 $26.40 |
| Jul 14, 2026 | $26.18 | $27.00 | $26.14 | $26.90 | +$0.45 | +1.70% | 1,900 | $26.90 | $26.14 $27.00 |
| Jul 13, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | +$0.00 | +0.00% | 0 | $26.45 | $26.45 $26.45 |
| Jul 10, 2026 | $28.80 | $28.80 | $26.45 | $26.45 | +$0.35 | +1.34% | 700 | $26.45 | $26.45 $28.80 |
| Jul 9, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.00 | +0.00% | 0 | $26.10 | $26.10 $26.10 |
| Jul 8, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.00 | +0.00% | 0 | $26.10 | $26.10 $26.10 |
| Jul 7, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.00 | +0.00% | 0 | $26.10 | $26.10 $26.10 |
| Jul 6, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.00 | +0.00% | 0 | $26.10 | $26.10 $26.10 |
| Jul 2, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.00 | +0.00% | 0 | $26.10 | $26.10 $26.10 |
| Jul 1, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $-0.15 | -0.57% | 100 | $26.10 | $26.10 $26.10 |
| Jun 30, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | +$0.00 | +0.00% | 0 | $26.25 | $26.25 $26.25 |
| Jun 29, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | +$0.00 | +0.00% | 0 | $26.25 | $26.25 $26.25 |
| Jun 26, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | +$0.00 | +0.00% | 0 | $26.25 | $26.25 $26.25 |
| Jun 25, 2026 | $26.13 | $26.55 | $26.13 | $26.25 | +$0.34 | +1.31% | 1,900 | $26.25 | $26.13 $26.55 |
| Jun 24, 2026 | $26.13 | $26.33 | $25.90 | $25.91 | +$0.42 | +1.65% | 5,800 | $25.91 | $25.90 $26.33 |
| Jun 23, 2026 | $25.50 | $25.50 | $25.49 | $25.49 | $-0.07 | -0.27% | 400 | $25.49 | $25.49 $25.50 |
| Jun 22, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | +$0.00 | +0.00% | 0 | $25.56 | $25.56 $25.56 |
| Jun 18, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | +$0.00 | +0.00% | 0 | $25.56 | $25.56 $25.56 |
| Jun 17, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | +$0.00 | +0.00% | 0 | $25.56 | $25.56 $25.56 |