NewtekOne, Inc. (NEWT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NEWT Historical Performance
Short-Term Returns
NEWT Stock Price Trajectory (2011–2026)
As of May 8, 2026, NewtekOne, Inc. (NEWT) trades at $13.67, representing a +37.9% return over the past year. The stock has delivered a -23.2% total return over five years (-13.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $63.13 on March 14, 1989. From this peak, NEWT has corrected -78.3%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HONE (+6.3% 1Y), BYFC (+52.8% 1Y), and CARV (+18.4% 1Y), NEWT has underperformed the peer group average. Compare NEWT vs HONE →
NEWT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.51 | 13.72 | 13.44 | 13.67 | 168K | +1.41% |
| 2026-05-06 | 13.12 | 13.56 | 12.87 | 13.48 | 220K | +4.09% |
| 2026-05-05 | 12.98 | 13.25 | 12.93 | 12.95 | 126K | +1.01% |
| 2026-05-04 | 12.95 | 13.20 | 12.58 | 12.82 | 219K | -2.29% |
| 2026-05-01 | 13.45 | 13.90 | 13.01 | 13.12 | 312K | +1.16% |
| 2026-04-30 | 12.59 | 13.12 | 12.35 | 12.97 | 195K | +2.45% |
| 2026-04-29 | 13.01 | 13.09 | 12.63 | 12.66 | 131K | -3.36% |
| 2026-04-28 | 12.98 | 13.18 | 12.95 | 13.10 | 156K | +0.92% |
| 2026-04-27 | 12.72 | 13.03 | 12.72 | 12.98 | 141K | +1.88% |
| 2026-04-24 | 12.52 | 12.78 | 12.45 | 12.74 | 119K | +1.68% |
| 2026-04-23 | 12.73 | 12.73 | 12.38 | 12.53 | 109K | -1.49% |
| 2026-04-22 | 12.74 | 12.94 | 12.65 | 12.72 | 148K | +0.71% |
| 2026-04-21 | 13.15 | 13.16 | 12.52 | 12.63 | 147K | -3.81% |
| 2026-04-20 | 12.97 | 13.22 | 12.75 | 13.13 | 170K | +0.23% |
| 2026-04-17 | 13.00 | 13.46 | 12.90 | 13.10 | 250K | +2.42% |
| 2026-04-16 | 12.68 | 12.86 | 12.60 | 12.79 | 142K | +0.47% |
| 2026-04-15 | 12.63 | 12.82 | 12.42 | 12.73 | 175K | +1.35% |
| 2026-04-14 | 12.24 | 12.57 | 12.22 | 12.56 | 234K | +3.20% |
| 2026-04-13 | 12.11 | 12.28 | 11.84 | 12.17 | 262K | -0.98% |
| 2026-04-10 | 12.09 | 12.34 | 12.04 | 12.29 | 247K | +1.82% |
| 2026-04-09 | 11.88 | 12.13 | 11.77 | 12.07 | 162K | +0.75% |
| 2026-04-08 | 12.00 | 12.17 | 11.88 | 11.98 | 257K | +3.99% |
| 2026-04-07 | 11.53 | 11.55 | 11.40 | 11.52 | 216K | -0.35% |
| 2026-04-06 | 11.06 | 11.57 | 11.06 | 11.56 | 247K | +4.71% |
| 2026-04-02 | 10.77 | 11.16 | 10.72 | 11.04 | 234K | -0.45% |
| 2026-04-01 | 11.07 | 11.17 | 10.90 | 11.09 | 316K | +1.28% |
| 2026-03-31 | 10.77 | 10.99 | 10.65 | 10.95 | 243K | +3.60% |
| 2026-03-30 | 10.46 | 10.65 | 10.44 | 10.57 | 212K | +1.05% |
| 2026-03-27 | 11.04 | 11.05 | 10.41 | 10.46 | 299K | -5.51% |
| 2026-03-26 | 11.10 | 11.36 | 11.03 | 11.07 | 196K | -1.34% |
See NEWT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NEWT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NEWT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonNEWT — Frequently Asked Questions
Quick answers to the most common questions about buying NEWT stock.
How has NEWT stock performed recently?
NEWT returned +37.9% over the past year, beating its 5-year annualized CAGR of -13.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NEWT's all-time high price?
NewtekOne, Inc. reached $63.13 on 1989-03-14. The 52-week high is $14.91. Current 1-year return of +37.9% places the stock closer to historical peaks.
Where can I download NEWT historical price data?
This page provides NEWT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.