NasdaqGM - Delayed Quote
USD
NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 (NEWTI)
25.10
-0.12
(-0.48%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.10
25.10
25.10
25.10
25.10
500
Oct 29, 2026
25.11
25.22
25.11
25.22
25.22
2,000
Oct 28, 2026
25.13
25.13
25.13
25.13
25.13
300
Oct 27, 2026
25.16
25.16
25.16
25.16
25.16
-
Oct 26, 2026
25.16
25.16
25.16
25.16
25.16
200
Oct 23, 2026
25.16
25.16
25.16
25.16
25.16
700
Oct 22, 2026
25.15
25.15
25.01
25.02
25.02
1,000
Oct 21, 2026
25.20
25.20
25.19
25.19
25.19
900
Oct 20, 2026
25.09
25.24
25.09
25.09
25.09
2,600
Oct 19, 2026
25.12
25.15
25.12
25.15
25.15
900
Oct 16, 2026
25.17
25.17
25.17
25.17
25.17
300
Oct 15, 2026
24.93
24.93
24.93
24.93
24.93
1,700
Oct 14, 2026
24.98
24.98
24.92
24.92
24.92
1,800
Oct 13, 2026
25.00
25.00
24.94
24.94
24.94
2,200
Oct 12, 2026
25.00
25.00
25.00
25.00
25.00
200
Oct 9, 2026
24.74
24.74
24.74
24.74
24.74
-
Oct 8, 2026
25.00
25.00
24.68
24.74
24.74
1,900
Oct 7, 2026
24.96
25.00
24.90
25.00
25.00
11,600
Oct 6, 2026
25.00
25.00
24.35
25.00
25.00
6,600
Oct 5, 2026
25.06
25.10
24.95
24.95
24.95
4,600
Oct 2, 2026
25.20
25.20
25.10
25.10
25.10
2,100
Oct 1, 2026
25.16
25.16
25.16
25.16
25.16
-
Sep 30, 2026
25.16
25.17
25.16
25.16
25.16
800
Sep 29, 2026
25.03
25.05
25.00
25.05
25.05
600
Sep 28, 2026
25.05
25.05
25.05
25.05
25.05
200
Sep 25, 2026
25.15
25.15
25.15
25.15
25.15
600
Sep 24, 2026
25.19
25.26
25.16
25.16
25.16
3,400
Sep 23, 2026
25.15
25.23
25.15
25.23
25.23
700
Sep 22, 2026
25.12
25.22
25.05
25.05
25.05
2,500
Sep 21, 2026
25.26
25.26
25.11
25.26
25.26
2,400
Sep 18, 2026
25.25
25.25
25.18
25.18
25.18
900
Sep 17, 2026
25.19
25.19
25.05
25.18
25.18
800
Sep 16, 2026
25.25
25.25
25.05
25.25
25.25
5,600
Sep 15, 2026
25.24
25.24
25.24
25.24
25.24
200
Sep 14, 2026
25.16
25.16
25.06
25.06
25.06
900
Sep 11, 2026
25.25
25.25
25.24
25.24
25.24
200
Sep 10, 2026
25.22
25.25
25.10
25.25
25.25
1,000
Sep 9, 2026
25.19
25.25
25.13
25.13
25.13
1,000
Sep 8, 2026
25.14
25.14
25.14
25.14
25.14
200
Sep 4, 2026
25.20
25.20
25.19
25.19
25.19
3,900
Sep 3, 2026
25.28
25.33
25.28
25.32
25.32
1,800
Sep 2, 2026
25.22
25.22
25.22
25.22
25.22
300
Sep 1, 2026
25.20
25.20
25.05
25.20
25.20
5,500
Aug 31, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
25.29
25.29
25.12
25.12
25.12
1,700
Aug 28, 2026
25.63
25.68
25.63
25.68
25.18
400
Aug 27, 2026
25.64
25.64
25.64
25.64
25.14
100
Aug 26, 2026
25.70
25.70
25.56
25.70
25.20
5,300
Aug 25, 2026
25.68
25.68
25.68
25.68
25.18
300
Aug 24, 2026
25.59
25.59
25.59
25.59
25.09
300
Aug 21, 2026
25.59
25.59
25.59
25.59
25.09
-
Aug 20, 2026
25.44
25.59
25.44
25.59
25.09
800
Aug 19, 2026
25.59
25.59
25.59
25.59
25.09
-
Aug 18, 2026
25.58
25.70
25.58
25.59
25.09
3,100
Aug 17, 2026
25.47
25.57
25.47
25.55
25.05
2,700
Aug 14, 2026
25.40
25.40
25.40
25.40
24.91
1,200
Aug 13, 2026
25.49
25.67
25.40
25.67
25.17
2,700
Aug 12, 2026
25.47
25.47
25.47
25.47
24.97
900
Aug 11, 2026
25.46
25.50
25.46
25.50
25.00
1,000
Aug 10, 2026
25.62
25.62
25.62
25.62
25.12
200
Aug 7, 2026
25.58
25.58
25.58
25.58
25.09
-
Aug 6, 2026
25.58
25.58
25.58
25.58
25.09
400
Aug 5, 2026
25.37
25.37
25.37
25.37
24.88
-
Aug 4, 2026
25.37
25.37
25.37
25.37
24.88
-
Aug 3, 2026
25.37
25.37
25.37
25.37
24.88
300
Jul 31, 2026
25.57
25.57
25.53
25.53
25.04
1,500
Jul 30, 2026
25.40
25.41
25.40
25.41
24.92
400
Jul 29, 2026
25.40
25.40
25.40
25.40
24.91
800
Jul 28, 2026
25.39
25.39
25.29
25.32
24.83
5,100
Jul 27, 2026
25.44
25.44
25.44
25.44
24.94
-
Jul 24, 2026
25.44
25.44
25.44
25.44
24.94
100
Jul 23, 2026
25.55
25.55
25.30
25.41
24.92
5,700
Jul 22, 2026
25.50
25.60
25.40
25.46
24.96
2,100
Jul 21, 2026
25.60
25.60
25.40
25.41
24.92
3,200
Jul 20, 2026
25.45
25.60
25.45
25.60
25.10
2,500
Jul 17, 2026
25.40
25.40
25.39
25.40
24.91
3,700
Jul 16, 2026
25.53
25.53
25.46
25.46
24.96
3,600
Jul 15, 2026
25.58
25.58
25.50
25.50
25.00
500
Jul 14, 2026
25.44
25.44
25.44
25.44
24.94
-
Jul 13, 2026
25.41
25.44
25.41
25.44
24.94
2,000
Jul 10, 2026
25.35
25.35
25.35
25.35
24.86
-
Jul 9, 2026
25.35
25.35
25.35
25.35
24.86
200
Jul 8, 2026
25.40
25.40
25.35
25.35
24.86
2,300
Jul 7, 2026
25.35
25.38
25.35
25.38
24.89
1,800
Jul 6, 2026
25.27
25.44
25.27
25.35
24.86
1,100
Jul 2, 2026
25.34
25.39
25.28
25.28
24.79
7,900
Jul 1, 2026
25.28
25.34
25.28
25.34
24.85
1,000
Jun 30, 2026
25.27
25.35
25.27
25.27
24.78
2,900
Jun 29, 2026
25.27
25.27
25.27
25.27
24.78
-
Jun 26, 2026
25.27
25.27
25.27
25.27
24.78
-
Jun 25, 2026
25.27
25.27
25.27
25.27
24.78
300
Jun 24, 2026
25.23
25.23
25.23
25.23
24.74
600
Jun 23, 2026
25.15
25.35
25.15
25.23
24.74
2,300
Jun 22, 2026
25.13
25.13
25.13
25.13
24.64
700
Jun 18, 2026
25.25
25.25
25.25
25.25
24.76
-
Jun 17, 2026
25.25
25.30
25.25
25.25
24.76
2,200
Jun 16, 2026
25.35
25.35
25.27
25.27
24.78
500
Jun 15, 2026
25.39
25.39
25.39
25.39
24.89
-
Jun 12, 2026
25.39
25.39
25.39
25.39
24.89
500
Jun 11, 2026
25.19
25.19
25.19
25.19
24.70
700
Jun 10, 2026
25.30
25.30
25.26
25.26
24.77
500
Jun 9, 2026
25.25
25.25
25.25
25.25
24.76
-
Jun 8, 2026
25.25
25.25
25.25
25.25
24.76
1,200
Jun 5, 2026
25.23
25.25
25.23
25.25
24.76
600
Jun 4, 2026
25.25
25.25
25.25
25.25
24.76
2,100
Jun 3, 2026
25.27
25.27
25.16
25.16
24.67
1,500
Jun 2, 2026
25.38
25.38
25.38
25.38
24.88
200
Jun 1, 2026
25.05
25.23
25.05
25.23
24.74
3,600
May 29, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
25.05
25.25
24.90
25.25
24.76
4,500
May 28, 2026
25.42
25.55
25.42
25.55
24.56
1,100
May 27, 2026
25.40
25.54
25.40
25.54
24.55
600
May 26, 2026
25.40
25.46
25.40
25.46
24.48
6,000
May 22, 2026
25.40
25.40
25.38
25.40
24.42
1,900
May 21, 2026
25.31
25.41
25.31
25.40
24.42
1,900
May 20, 2026
25.30
25.39
25.28
25.29
24.31
15,200
May 19, 2026
25.45
25.45
25.31
25.42
24.44
2,200
May 18, 2026
25.33
25.45
25.30
25.42
24.44
6,100
May 15, 2026
25.33
25.44
25.33
25.44
24.46
700
May 14, 2026
25.32
25.39
25.32
25.33
24.35
1,600
May 13, 2026
25.41
25.41
25.41
25.41
24.43
200
May 12, 2026
25.44
25.44
25.44
25.44
24.46
300
May 11, 2026
25.38
25.45
25.38
25.45
24.47
300
May 8, 2026
25.36
25.45
25.25
25.25
24.27
1,800
May 7, 2026
25.43
25.43
25.43
25.43
24.45
200
May 6, 2026
25.34
25.34
25.32
25.32
24.34
800
May 5, 2026
25.32
25.32
25.32
25.32
24.34
300
May 4, 2026
25.38
25.38
25.35
25.35
24.37
800
May 1, 2026
25.45
25.45
25.45
25.45
24.47
-
Apr 30, 2026
25.38
25.45
25.38
25.45
24.47
500
Apr 29, 2026
25.34
25.34
25.25
25.34
24.36
1,200
Apr 28, 2026
25.23
25.23
25.23
25.23
24.25
300
Apr 27, 2026
25.50
25.50
25.28
25.46
24.48
2,200
Apr 24, 2026
25.40
25.40
25.27
25.27
24.29
300
Apr 23, 2026
25.39
25.39
25.27
25.27
24.29
1,100
Apr 22, 2026
25.47
25.47
25.47
25.47
24.49
-
Apr 21, 2026
25.47
25.47
25.47
25.47
24.49
-
Apr 20, 2026
25.49
25.49
25.47
25.47
24.49
400
Apr 17, 2026
25.45
25.48
25.44
25.44
24.46
800
Apr 16, 2026
25.48
25.48
25.48
25.48
24.49
-
Apr 15, 2026
25.48
25.48
25.48
25.48
24.49
-
Apr 14, 2026
25.48
25.48
25.48
25.48
24.49
500
Apr 13, 2026
25.19
25.52
25.16
25.46
24.48
3,600
Apr 10, 2026
25.12
25.12
25.12
25.12
24.15
400
Apr 9, 2026
25.15
25.15
25.03
25.03
24.06
1,200
Apr 8, 2026
25.40
25.40
25.40
25.40
24.42
400
Apr 7, 2026
25.00
25.00
25.00
25.00
24.03
200
Apr 6, 2026
25.03
25.03
24.95
25.00
24.03
1,000
Apr 2, 2026
25.05
25.05
25.05
25.05
24.08
-
Apr 1, 2026
25.05
25.05
25.05
25.05
24.08
800
Mar 31, 2026
25.14
25.14
25.05
25.05
24.08
600
Mar 30, 2026
25.16
25.18
25.16
25.18
24.21
1,000
Mar 27, 2026
25.21
25.21
25.21
25.21
24.24
300
Mar 26, 2026
25.38
25.38
25.08
25.16
24.19
2,200
Mar 25, 2026
25.36
25.36
25.36
25.36
24.38
-
Mar 24, 2026
25.30
25.37
25.25
25.36
24.38
1,600
Mar 23, 2026
25.30
25.30
25.30
25.30
24.32
200
Mar 20, 2026
25.30
25.30
25.14
25.21
24.23
4,100
Mar 19, 2026
25.25
25.25
25.25
25.25
24.28
400
Mar 18, 2026
25.30
25.30
25.15
25.15
24.18
700
Mar 17, 2026
25.14
25.30
25.14
25.22
24.24
1,000
Mar 16, 2026
25.20
25.20
25.16
25.16
24.19
2,100
Mar 13, 2026
25.14
25.14
25.14
25.14
24.16
100
Mar 12, 2026
25.01
25.30
25.01
25.30
24.32
2,600
Mar 11, 2026
25.14
25.14
25.14
25.14
24.16
300
Mar 10, 2026
25.23
25.25
25.22
25.25
24.27
800
Mar 9, 2026
24.82
25.10
24.82
24.97
24.00
6,400
Mar 6, 2026
25.13
25.25
25.00
25.25
24.27
5,100
Mar 5, 2026
25.06
25.06
25.06
25.06
24.09
600
Mar 4, 2026
24.95
25.20
24.94
24.94
23.98
6,900
Mar 3, 2026
24.99
25.00
24.93
24.93
23.97
8,300
Mar 2, 2026
25.00
25.00
24.93
24.95
23.99
7,400
Feb 27, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
24.96
24.96
24.91
24.92
23.96
10,600
Feb 26, 2026
25.30
25.40
25.29
25.36
23.90
2,100
Feb 25, 2026
25.25
25.33
25.25
25.32
23.86
800
Feb 24, 2026
25.38
25.40
25.27
25.30
23.85
5,200
Feb 23, 2026
25.25
25.45
25.14
25.45
23.98
13,600
Feb 20, 2026
25.20
25.23
25.18
25.23
23.78
28,700
Feb 19, 2026
25.30
25.30
25.17
25.20
23.75
19,700
Feb 18, 2026
25.38
25.38
25.28
25.30
23.84
22,300
Feb 17, 2026
25.40
25.42
25.25
25.25
23.80
25,900
Feb 13, 2026
25.36
25.45
25.36
25.43
23.96
2,900
Feb 12, 2026
25.45
25.46
25.39
25.46
23.99
1,400
Feb 11, 2026
25.42
25.45
25.29
25.45
23.98
2,200
Feb 10, 2026
25.38
25.45
25.28
25.45
23.98
4,100
Feb 9, 2026
25.26
25.26
25.26
25.26
23.80
500
Feb 6, 2026
25.35
25.35
25.35
25.35
23.89
-
Feb 5, 2026
25.35
25.45
25.35
25.35
23.89
2,900
Feb 4, 2026
25.38
25.45
25.38
25.45
23.98
800
Feb 3, 2026
25.35
25.35
25.35
25.35
23.89
200
Feb 2, 2026
25.30
25.30
25.25
25.25
23.80
2,300
Jan 30, 2026
25.45
25.45
25.45
25.45
23.98
300
Jan 29, 2026
25.36
25.36
25.36
25.36
23.90
600
Jan 28, 2026
25.41
25.45
25.36
25.36
23.90
2,200
Jan 27, 2026
25.45
25.45
25.42
25.42
23.95
1,300
Jan 26, 2026
25.35
25.35
25.35
25.35
23.89
200
Jan 23, 2026
25.43
25.43
25.43
25.43
23.96
-
Jan 22, 2026
25.43
25.43
25.43
25.43
23.96
400
Jan 21, 2026
25.35
25.35
25.35
25.35
23.89
100
Jan 20, 2026
25.45
25.45
25.37
25.37
23.91
500
Jan 16, 2026
25.25
25.46
25.18
25.46
23.99
4,100
Jan 15, 2026
25.16
25.36
25.10
25.10
23.65
4,200
Jan 14, 2026
25.46
25.46
25.15
25.15
23.70
1,100
Jan 13, 2026
25.42
25.42
25.42
25.42
23.95
300
Jan 12, 2026
25.15
25.15
25.15
25.15
23.70
200
Jan 9, 2026
25.25
25.25
25.25
25.25
23.80
-
Jan 8, 2026
25.30
25.30
25.25
25.25
23.80
400
Jan 7, 2026
25.36
25.36
25.25
25.32
23.86
800
Jan 6, 2026
25.37
25.46
25.24
25.35
23.89
800
Jan 5, 2026
25.20
25.38
25.20
25.38
23.92
1,600
Jan 2, 2026
25.20
25.25
25.20
25.25
23.80
300
Dec 31, 2025
25.22
25.23
25.20
25.20
23.75
2,100
Dec 30, 2025
25.50
25.50
25.50
25.50
24.03
-
Dec 29, 2025
25.50
25.50
25.50
25.50
24.03
-
Dec 26, 2025
25.50
25.50
25.50
25.50
24.03
400
Dec 24, 2025
25.30
25.30
25.30
25.30
23.84
-
Dec 23, 2025
25.25
25.30
25.19
25.30
23.84
7,500
Dec 22, 2025
25.17
25.20
25.17
25.20
23.75
4,000
Dec 19, 2025
25.17
25.20
25.17
25.20
23.75
1,300
Dec 18, 2025
25.11
25.12
25.11
25.12
23.67
1,300
Dec 17, 2025
24.95
25.28
24.95
25.26
23.80
13,400
Dec 16, 2025
24.86
24.86
24.80
24.81
23.38
3,700
Dec 15, 2025
24.80
24.86
24.75
24.86
23.43
3,600
Dec 12, 2025
24.97
24.97
24.70
24.77
23.34
15,400
Dec 11, 2025
24.71
24.92
24.71
24.90
23.47
7,600
Dec 10, 2025
24.92
24.95
24.80
24.80
23.37
5,000
Dec 9, 2025
24.93
24.99
24.91
24.92
23.48
2,000
Dec 8, 2025
25.15
25.15
24.81
24.86
23.43
7,800
Dec 5, 2025
25.01
25.07
24.95
25.07
23.63
5,400
Dec 4, 2025
25.02
25.20
25.02
25.03
23.59
2,800
Dec 3, 2025
25.03
25.17
25.00
25.17
23.72
2,900
Dec 2, 2025
25.35
25.35
24.90
24.93
23.49
8,700
Dec 1, 2025
25.17
25.21
25.17
25.21
23.76
600
Nov 28, 2025
25.37
25.37
25.37
25.37
23.91
-
Nov 26, 2025
25.37
25.37
25.37
25.37
23.91
200
Nov 25, 2025
25.20
25.20
25.20
25.20
23.75
-
Nov 24, 2025
25.20
25.20
25.20
25.20
23.75
-
Nov 21, 2025
25.20
25.20
25.20
25.20
23.75
300
Nov 20, 2025
25.15
25.60
25.15
25.44
23.97
1,000
Nov 19, 2025
25.05
25.10
25.05
25.10
23.65
800
Nov 18, 2025
25.10
25.10
25.06
25.06
23.61
900
Nov 17, 2025
25.10
25.10
25.03
25.10
23.65
5,800
Nov 14, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
25.00
25.37
24.95
25.37
23.91
3,300
Nov 13, 2025
25.50
25.50
25.50
25.50
23.56
-
Nov 12, 2025
25.30
25.70
25.26
25.50
23.56
3,000
Nov 11, 2025
25.26
25.26
25.26
25.26
23.34
-
Nov 10, 2025
25.43
25.43
25.22
25.26
23.34
300
Nov 7, 2025
25.33
25.33
25.33
25.33
23.40
-
Nov 6, 2025
25.33
25.33
25.33
25.33
23.40
-
Nov 5, 2025
25.33
25.33
25.33
25.33
23.40
300
Nov 4, 2025
25.20
25.33
25.16
25.18
23.26
1,300
Nov 3, 2025
25.44
25.44
25.44
25.44
23.50
-
Oct 31, 2025
25.24
25.44
25.24
25.44
23.50
400
