NewtekOne Stock Price History
NASDAQ: NEWTFinanceMajor BanksUSD
10.89-0.16 (-1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NEWT price history at a glance
The price history for NewtekOne (NEWT) on this page begins on September 25, 2000, when the stock closed at $30.00; it most recently closed at $10.89 on October 5, 2026. The highest price in this record is $39.75, reached on January 5, 2004; the latest close is 72.6% below that peak. Across the 25 complete calendar years in the table, NEWT finished higher in 12 and lower in 13. Its best year was 2009 (+345.5%) and its worst was 2008 (-82.1%).
Over roughly 26 years the share price changed -63.7%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, NEWT has lost 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $39.75
- Date of high
- Jan 5, 2004
- Low since 2000
- $0.05
- Date of low
- Sep 29, 2008
- 52-week high
- $15.69
- 52-week low
- $9.59
- Last close
- $10.89
NEWT returns
1 week
-2.59%
1 month
-10.37%
3 months
-26.32%
6 months
-11.39%
Year to date
-4.05%
1 year
-2.68%
3 years
-18.18%
5 years
-61.18%
NEWT price return, excluding dividends.
NEWT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.89 | -4.72% |
| 2025 | 11.43 | -10.98% |
| 2024 | 12.84 | -6.96% |
| 2023 | 13.80 | -15.08% |
| 2022 | 16.25 | -41.19% |
| 2021 | 27.63 | +40.33% |
| 2020 | 19.69 | -13.83% |
| 2019 | 22.85 | +25.55% |
| 2018 | 18.20 | -1.57% |
| 2017 | 18.49 | +16.29% |
| 2016 | 15.90 | +11.03% |
| 2015 | 14.32 | -2.59% |
| 2014 | 14.70 | -6.37% |
| 2013 | 15.70 | +66.14% |
| 2012 | 9.45 | +64.35% |
| 2011 | 5.75 | -33.14% |
| 2010 | 8.60 | +75.51% |
| 2009 | 4.90 | +345.45% |
| 2008 | 1.10 | -82.11% |
| 2007 | 6.15 | -38.19% |
| 2006 | 9.95 | +3.11% |
| 2005 | 9.65 | -55.12% |
| 2004 | 21.50 | -37.77% |
| 2003 | 34.55 | +60.70% |
| 2002 | 21.50 | +32.31% |
| 2001 | 16.25 | +4.00% |
| 2000* | 15.63 | -47.92% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
NEWT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.06 | 11.07 | 10.88 | 10.89 | -1.45% | |
| 10.83 | 11.06 | 10.67 | 11.05 | +1.01% | |
| 11.10 | 11.14 | 10.93 | 10.94 | -2.23% | |
| 11.23 | 11.26 | 11.13 | 11.19 | +0.36% | |
| 11.19 | 11.31 | 11.12 | 11.15 | -0.27% | |
| 11.43 | 11.57 | 11.15 | 11.18 | -0.53% | |
| 11.13 | 11.34 | 10.99 | 11.24 | +0.99% | |
| 11.29 | 11.37 | 11.11 | 11.13 | -0.80% | |
| 11.20 | 11.38 | 11.12 | 11.22 | +0.27% | |
| 11.23 | 11.35 | 11.13 | 11.19 | -0.62% | |
| 11.35 | 11.39 | 11.18 | 11.26 | -0.35% | |
| 11.14 | 11.30 | 11.08 | 11.30 | -0.26% | |
| 11.68 | 11.76 | 11.29 | 11.33 | -3.00% | |
| 11.78 | 11.80 | 11.54 | 11.68 | +0.34% | |
| 11.62 | 11.78 | 11.58 | 11.64 | +0.69% | |
| 11.81 | 11.81 | 11.53 | 11.56 | -2.78% | |
| 12.11 | 12.11 | 11.86 | 11.89 | 0.00% | |
| 12.08 | 12.19 | 11.73 | 11.89 | -1.57% | |
| 12.18 | 12.27 | 11.99 | 12.08 | -1.47% | |
| 12.08 | 12.32 | 12.08 | 12.26 | +0.33% | |
| 12.34 | 12.39 | 12.08 | 12.22 | +0.41% | |
| 12.08 | 12.22 | 12.00 | 12.17 | +0.16% | |
| 12.24 | 12.24 | 12.02 | 12.15 | -1.46% | |
| 12.42 | 12.48 | 12.21 | 12.33 | -0.88% | |
| 12.15 | 12.46 | 12.15 | 12.44 | +1.06% | |
| 12.19 | 12.42 | 12.18 | 12.31 | +1.90% | |
| 11.74 | 12.11 | 11.65 | 12.08 | +3.60% | |
| 11.78 | 11.80 | 11.60 | 11.66 | -1.10% | |
| 11.81 | 11.83 | 11.58 | 11.79 | -1.01% | |
| 12.29 | 12.39 | 11.85 | 11.91 | -3.33% | |
| 12.29 | 12.34 | 12.12 | 12.32 | -0.08% | |
| 12.47 | 12.58 | 12.32 | 12.33 | -0.96% | |
| 12.43 | 12.50 | 12.19 | 12.45 | +0.65% | |
| 12.57 | 12.68 | 12.34 | 12.37 | -1.28% | |
| 12.49 | 12.64 | 12.45 | 12.53 | +0.24% | |
| 12.52 | 12.52 | 12.27 | 12.50 | -0.79% | |
| 12.90 | 12.91 | 12.50 | 12.60 | -1.49% | |
| 12.88 | 12.88 | 12.74 | 12.79 | -0.31% | |
| 13.01 | 13.07 | 12.78 | 12.83 | -1.46% | |
| 13.04 | 13.14 | 12.93 | 13.02 | -0.38% | |
| 12.86 | 13.22 | 12.86 | 13.07 | +2.03% | |
| 12.76 | 12.91 | 12.70 | 12.81 | +0.63% | |
| 12.90 | 13.05 | 12.67 | 12.73 | -1.16% | |
| 13.48 | 13.71 | 12.79 | 12.88 | -4.80% | |
| 14.70 | 14.70 | 13.30 | 13.53 | -9.50% | |
| 15.14 | 15.19 | 14.80 | 14.95 | -1.19% | |
| 15.43 | 15.55 | 14.93 | 15.13 | -1.75% | |
| 14.99 | 15.45 | 14.83 | 15.40 | +3.22% | |
| 15.08 | 15.15 | 14.73 | 14.92 | +0.61% | |
| 14.70 | 14.87 | 14.38 | 14.83 | +1.37% | |
| 14.75 | 14.88 | 14.39 | 14.63 | -0.75% | |
| 14.70 | 15.06 | 14.51 | 14.74 | +0.27% | |
| 14.38 | 14.95 | 14.25 | 14.70 | +2.30% | |
| 14.59 | 14.87 | 14.21 | 14.37 | -0.42% | |
| 14.37 | 14.68 | 14.13 | 14.43 | +0.77% | |
| 14.42 | 14.45 | 14.14 | 14.32 | -2.78% | |
| 14.81 | 14.86 | 14.60 | 14.73 | -1.01% | |
| 14.86 | 14.95 | 14.61 | 14.88 | -0.47% | |
| 15.25 | 15.33 | 14.85 | 14.95 | -1.64% | |
| 15.33 | 15.49 | 15.12 | 15.20 | -2.31% | |
| 15.25 | 15.69 | 15.15 | 15.56 | +2.44% | |
| 14.82 | 15.41 | 14.82 | 15.19 | +2.50% | |
| 14.78 | 14.98 | 14.75 | 14.82 | +0.61% | |
| 14.74 | 14.86 | 14.60 | 14.73 | -0.34% | |
| 14.46 | 14.82 | 14.33 | 14.78 | +2.64% | |
| 14.20 | 14.46 | 14.14 | 14.40 | +2.42% | |
| 14.25 | 14.29 | 14.00 | 14.06 | -1.68% | |
| 14.40 | 14.51 | 14.21 | 14.30 | -0.07% | |
| 14.57 | 14.73 | 14.24 | 14.31 | -1.78% | |
| 15.19 | 15.25 | 14.39 | 14.57 | -3.25% | |
| 14.81 | 15.24 | 14.67 | 15.06 | +1.69% | |
| 15.21 | 15.21 | 14.72 | 14.81 | -2.69% | |
| 14.63 | 15.34 | 14.33 | 15.22 | +3.61% | |
| 14.37 | 14.81 | 14.27 | 14.69 | +1.80% | |
| 14.20 | 14.47 | 13.92 | 14.43 | +2.20% | |
| 14.01 | 14.29 | 13.81 | 14.12 | -0.14% | |
| 13.57 | 14.34 | 13.57 | 14.14 | +2.91% | |
| 13.85 | 13.99 | 13.63 | 13.74 | -1.22% | |
| 13.84 | 14.12 | 13.56 | 13.91 | +2.20% | |
| 13.92 | 14.18 | 13.57 | 13.61 | -2.23% | |
| 13.96 | 14.14 | 13.79 | 13.92 | +1.46% | |
| 14.10 | 14.39 | 13.67 | 13.72 | -2.00% | |
| 13.70 | 14.04 | 13.70 | 14.00 | +2.19% | |
| 13.68 | 13.78 | 13.41 | 13.70 | +1.33% | |
| 13.45 | 13.70 | 13.36 | 13.52 | +0.07% | |
| 13.41 | 13.85 | 13.36 | 13.51 | +0.90% | |
| 13.29 | 13.50 | 13.11 | 13.39 | +1.21% | |
| 13.25 | 13.50 | 13.13 | 13.23 | -0.15% | |
| 12.81 | 13.31 | 12.67 | 13.25 | +4.74% | |
| 13.56 | 13.56 | 12.64 | 12.65 | -7.26% | |
| 13.57 | 13.78 | 13.41 | 13.64 | +0.07% | |
| 13.83 | 13.86 | 13.56 | 13.63 | -1.80% | |
| 13.85 | 14.05 | 13.70 | 13.88 | -0.07% | |
| 13.79 | 13.97 | 13.63 | 13.89 | +0.43% | |
| 13.88 | 14.10 | 13.76 | 13.83 | -0.22% | |
| 13.55 | 13.87 | 13.49 | 13.86 | +3.59% | |
| 13.36 | 13.51 | 13.28 | 13.38 | +0.68% | |
| 13.16 | 13.40 | 13.00 | 13.29 | +0.23% | |
| 12.91 | 13.34 | 12.82 | 13.26 | +3.11% | |
| 12.80 | 13.01 | 12.61 | 12.86 | -0.54% | |
| 12.76 | 13.00 | 12.76 | 12.93 | +1.97% | |
| 12.87 | 13.00 | 12.68 | 12.68 | -3.21% | |
| 12.93 | 13.21 | 12.78 | 13.10 | +2.02% | |
| 12.97 | 13.07 | 12.77 | 12.84 | -1.76% | |
| 13.56 | 13.56 | 13.00 | 13.07 | -4.32% | |
| 14.32 | 14.32 | 13.61 | 13.66 | -4.27% | |
| 13.75 | 14.30 | 13.73 | 14.27 | +4.39% | |
| 13.49 | 13.72 | 13.44 | 13.67 | +1.41% | |
| 13.00 | 13.56 | 12.87 | 13.48 | +4.09% | |
| 12.98 | 13.25 | 12.93 | 12.95 | +1.01% | |
| 12.95 | 13.20 | 12.58 | 12.82 | -2.29% | |
| 13.45 | 13.90 | 13.01 | 13.12 | +1.16% | |
| 12.52 | 13.12 | 12.35 | 12.97 | +2.45% | |
| 13.01 | 13.09 | 12.64 | 12.66 | -3.36% | |
| 12.98 | 13.18 | 12.95 | 13.10 | +0.92% | |
| 12.74 | 13.03 | 12.74 | 12.98 | +1.88% | |
| 12.52 | 12.78 | 12.34 | 12.74 | +1.68% | |
| 12.73 | 12.73 | 12.38 | 12.53 | -1.49% | |
| 12.74 | 12.94 | 12.65 | 12.72 | +0.71% | |
| 13.15 | 13.20 | 12.52 | 12.63 | -3.81% | |
| 12.97 | 13.22 | 12.75 | 13.13 | +0.23% | |
| 13.00 | 13.45 | 12.91 | 13.10 | +2.42% | |
| 12.68 | 12.86 | 12.60 | 12.79 | +0.47% | |
| 12.55 | 12.82 | 12.42 | 12.73 | +1.35% | |
| 12.29 | 12.57 | 12.13 | 12.56 | +3.20% | |
| 12.16 | 12.28 | 11.84 | 12.17 | -0.98% | |
| 12.09 | 12.34 | 11.99 | 12.29 | +1.82% | |
| 11.88 | 12.12 | 11.75 | 12.07 | +0.75% | |
| 11.99 | 12.18 | 11.88 | 11.98 | +3.99% | |
| 11.53 | 11.55 | 11.40 | 11.52 | -0.35% | |
| 11.05 | 11.58 | 11.03 | 11.56 | +4.71% | |
| 10.88 | 11.16 | 10.73 | 11.04 | -0.45% | |
| 11.07 | 11.17 | 10.90 | 11.09 | +1.28% | |
| 10.77 | 11.00 | 10.65 | 10.95 | +3.60% | |
| 10.52 | 10.65 | 10.40 | 10.57 | +1.05% | |
| 11.03 | 11.05 | 10.42 | 10.46 | -5.51% | |
| 11.10 | 11.36 | 11.03 | 11.07 | -1.34% | |
| 11.30 | 11.39 | 11.12 | 11.22 | +0.72% | |
| 11.18 | 11.30 | 11.01 | 11.14 | -2.88% | |
| 11.55 | 11.70 | 11.35 | 11.47 | +2.14% | |
| 11.50 | 11.66 | 11.18 | 11.23 | -2.43% | |
| 11.43 | 11.63 | 11.22 | 11.51 | -0.60% | |
| 11.81 | 12.02 | 11.55 | 11.58 | -3.34% | |
| 11.94 | 12.08 | 11.86 | 11.98 | +0.84% | |
| 12.01 | 12.02 | 11.76 | 11.88 | +0.76% | |
| 11.83 | 11.99 | 11.60 | 11.79 | +0.51% | |
| 11.77 | 11.85 | 11.56 | 11.73 | -2.09% | |
| 12.10 | 12.25 | 11.81 | 11.98 | -1.24% | |
| 11.99 | 12.43 | 11.92 | 12.13 | +0.17% | |
| 11.84 | 12.14 | 11.48 | 12.11 | +0.25% | |
| 12.09 | 12.21 | 11.81 | 12.08 | -2.82% | |
| 12.56 | 12.79 | 12.40 | 12.43 | -2.13% | |
| 12.44 | 12.76 | 12.31 | 12.70 | +2.42% | |
| 12.00 | 12.56 | 11.78 | 12.40 | +0.81% | |
| 12.06 | 12.42 | 11.86 | 12.30 | +0.16% | |
| 12.51 | 12.61 | 12.24 | 12.28 | -3.38% | |
| 12.88 | 12.97 | 12.57 | 12.71 | -1.63% | |
| 12.58 | 12.97 | 12.47 | 12.92 | +3.78% | |
| 12.35 | 12.60 | 12.30 | 12.45 | +0.89% | |
| 12.86 | 12.95 | 12.28 | 12.34 | -4.86% | |
| 12.85 | 13.04 | 12.60 | 12.97 | +0.54% | |
| 12.92 | 13.11 | 12.75 | 12.90 | -1.30% | |
| 13.05 | 13.25 | 12.92 | 13.07 | +0.23% | |
| 12.81 | 13.10 | 12.56 | 13.04 | +2.52% | |
| 13.00 | 13.00 | 12.54 | 12.72 | -1.85% | |
| 13.40 | 13.65 | 12.84 | 12.96 | -2.85% | |
| 13.58 | 13.80 | 13.22 | 13.34 | -1.11% | |
| 13.54 | 13.77 | 13.44 | 13.49 | -0.59% | |
| 13.94 | 13.97 | 13.53 | 13.57 | -2.65% | |
| 13.75 | 13.98 | 13.41 | 13.94 | +2.88% | |
| 13.72 | 13.76 | 13.35 | 13.55 | -1.38% | |
| 13.59 | 13.88 | 13.46 | 13.74 | +1.48% | |
| 13.50 | 13.79 | 13.17 | 13.54 | +0.74% | |
| 13.52 | 13.72 | 13.16 | 13.44 | -0.37% | |
| 13.91 | 14.05 | 12.64 | 13.49 | -5.73% | |
| 13.80 | 14.32 | 13.75 | 14.31 | +4.68% | |
| 13.67 | 13.81 | 13.50 | 13.67 | 0.00% | |
| 13.71 | 13.75 | 13.55 | 13.67 | -0.65% | |
| 13.64 | 13.84 | 13.45 | 13.76 | +0.51% | |
| 13.91 | 14.11 | 13.56 | 13.69 | -2.21% | |
| 13.88 | 14.38 | 13.80 | 14.00 | +1.30% | |
| 13.64 | 13.89 | 13.43 | 13.82 | +2.07% | |
| 14.35 | 14.54 | 13.52 | 13.54 | -7.51% | |
| 14.73 | 14.91 | 14.39 | 14.64 | +0.34% | |
| 14.24 | 14.68 | 14.07 | 14.59 | +2.89% | |
| 14.00 | 14.30 | 13.93 | 14.18 | +1.29% | |
| 13.80 | 14.13 | 13.80 | 14.00 | +0.65% | |
| 13.14 | 13.92 | 13.06 | 13.91 | +4.67% | |
| 12.70 | 13.31 | 12.67 | 13.29 | +5.23% | |
| 11.94 | 12.79 | 11.87 | 12.63 | +5.87% | |
| 11.88 | 12.09 | 11.80 | 11.93 | -0.25% | |
| 11.83 | 11.99 | 11.71 | 11.96 | +0.67% | |
| 11.45 | 11.91 | 11.45 | 11.88 | +3.94% | |
| 11.43 | 11.52 | 11.32 | 11.43 | +0.70% | |
| 11.35 | 11.45 | 11.33 | 11.35 | 0.00% | |
| 11.44 | 11.48 | 11.31 | 11.35 | -0.87% | |
| 11.48 | 11.54 | 11.33 | 11.45 | -0.26% | |
| 11.54 | 11.57 | 11.46 | 11.48 | -0.43% | |
| 11.36 | 11.56 | 11.33 | 11.53 | +1.41% | |
| 11.66 | 11.87 | 11.36 | 11.37 | -2.24% | |
| 12.00 | 12.11 | 11.58 | 11.63 | -4.91% | |
| 12.17 | 12.25 | 12.03 | 12.23 | +0.08% | |
| 12.13 | 12.38 | 12.13 | 12.22 | +1.16% | |
| 12.08 | 12.26 | 12.03 | 12.08 | -0.08% | |
| 11.81 | 12.16 | 11.77 | 12.09 | +2.28% | |
| 12.06 | 12.07 | 11.69 | 11.82 | -0.84% | |
| 12.05 | 12.19 | 11.92 | 11.92 | -0.75% | |
| 11.51 | 12.09 | 11.47 | 12.01 | +3.89% | |
| 11.30 | 11.61 | 11.29 | 11.56 | +1.85% | |
| 11.30 | 11.48 | 11.30 | 11.35 | +0.27% | |
| 11.38 | 11.39 | 11.20 | 11.32 | +0.44% | |
| 11.23 | 11.40 | 11.18 | 11.27 | +0.36% | |
| 11.24 | 11.32 | 11.14 | 11.23 | -0.71% | |
| 10.89 | 11.33 | 10.89 | 11.31 | +4.05% | |
| 10.77 | 11.00 | 10.74 | 10.87 | +0.93% | |
| 10.60 | 10.83 | 10.54 | 10.77 | +0.84% | |
| 10.55 | 10.70 | 10.47 | 10.68 | +1.71% | |
| 10.41 | 10.55 | 10.41 | 10.50 | +0.19% | |
| 10.32 | 10.56 | 10.20 | 10.48 | +2.24% | |
| 10.12 | 10.28 | 9.97 | 10.25 | +1.28% | |
| 9.64 | 10.24 | 9.64 | 10.12 | +5.31% | |
| 9.81 | 10.05 | 9.59 | 9.61 | -1.03% | |
| 9.76 | 9.80 | 9.65 | 9.71 | -0.51% | |
| 9.79 | 9.93 | 9.69 | 9.76 | -0.31% | |
| 10.04 | 10.06 | 9.75 | 9.79 | -2.59% | |
| 10.02 | 10.05 | 9.89 | 10.05 | 0.00% | |
| 10.19 | 10.32 | 10.02 | 10.05 | -2.14% | |
| 10.22 | 10.35 | 10.14 | 10.27 | +0.98% | |
| 10.07 | 10.27 | 10.07 | 10.17 | +0.39% | |
| 10.25 | 10.36 | 10.10 | 10.13 | -1.36% | |
| 10.14 | 10.28 | 10.00 | 10.27 | +0.88% | |
| 10.49 | 10.49 | 10.15 | 10.18 | -3.05% | |
| 10.48 | 10.56 | 10.30 | 10.50 | +0.10% | |
| 10.27 | 10.69 | 10.26 | 10.49 | +1.45% | |
| 10.50 | 10.61 | 10.12 | 10.34 | -0.58% | |
| 10.33 | 10.43 | 10.10 | 10.40 | +1.86% | |
| 11.42 | 11.42 | 10.14 | 10.21 | -3.22% | |
| 10.81 | 10.94 | 10.42 | 10.55 | -2.59% | |
| 10.93 | 11.00 | 10.73 | 10.83 | -1.46% | |
| 11.07 | 11.20 | 10.99 | 10.99 | -0.54% | |
| 10.88 | 11.20 | 10.80 | 11.05 | +2.98% | |
| 10.88 | 10.92 | 10.70 | 10.73 | -1.38% | |
| 10.86 | 10.91 | 10.67 | 10.88 | +0.46% | |
| 10.72 | 10.83 | 10.66 | 10.83 | +1.03% | |
| 10.56 | 10.74 | 10.50 | 10.72 | +2.29% | |
| 10.33 | 10.74 | 10.30 | 10.48 | +1.26% | |
| 10.96 | 11.04 | 10.32 | 10.35 | -5.91% | |
| 11.02 | 11.11 | 10.92 | 11.00 | +0.36% | |
| 10.68 | 11.02 | 10.59 | 10.96 | -0.72% | |
| 10.95 | 11.05 | 10.73 | 11.04 | +2.51% | |
| 11.18 | 11.36 | 10.75 | 10.77 | -3.75% | |
| 11.25 | 11.33 | 11.04 | 11.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEWT chart for longer ranges.