NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 (NEWTI) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
NEWTI Historical Performance
Short-Term Returns
NEWTI Stock Price Trajectory (2023–2026)
As of May 8, 2026, NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 (NEWTI) trades at $25.44, representing a +2.4% return over the past year. The stock has delivered a +23.7% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.57 on November 15, 2024. From this peak, NEWTI has corrected -4.3%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NEWT (+37.9% 1Y), HTGC (-5.1% 1Y), and ARCC (-8.8% 1Y), NEWTI has underperformed the peer group average. Compare NEWTI vs NEWT →
NEWTI Historical Price Data (2025–2026)
Showing 30 of 669 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 25.43 | 25.43 | 25.43 | 25.43 | 200 | +0.45% |
| 2026-05-06 | 25.34 | 25.34 | 25.32 | 25.32 | 752 | -0.00% |
| 2026-05-05 | 25.32 | 25.32 | 25.32 | 25.32 | 344 | -0.13% |
| 2026-05-04 | 25.38 | 25.38 | 25.35 | 25.35 | 908 | +0.02% |
| 2026-05-01 | 25.40 | 25.45 | 25.35 | 25.35 | 10 | -0.39% |
| 2026-04-30 | 25.38 | 25.45 | 25.38 | 25.45 | 515 | +0.43% |
| 2026-04-29 | 25.34 | 25.34 | 25.25 | 25.34 | 1K | +0.44% |
| 2026-04-28 | 25.23 | 25.23 | 25.23 | 25.23 | 253 | -0.90% |
| 2026-04-27 | 25.50 | 25.50 | 25.28 | 25.46 | 2K | +0.75% |
| 2026-04-24 | 25.40 | 25.40 | 25.27 | 25.27 | 301 | -0.00% |
| 2026-04-23 | 25.39 | 25.39 | 25.27 | 25.27 | 1K | -0.41% |
| 2026-04-21 | 25.41 | 25.41 | 25.25 | 25.38 | 390 | -0.37% |
| 2026-04-20 | 25.49 | 25.49 | 25.47 | 25.47 | 390 | +0.12% |
| 2026-04-17 | 25.45 | 25.48 | 25.44 | 25.44 | 849 | +0.39% |
| 2026-04-16 | 25.40 | 25.40 | 25.34 | 25.34 | 476 | +0.44% |
| 2026-04-15 | 25.56 | 25.56 | 25.17 | 25.23 | 476 | -0.98% |
| 2026-04-14 | 25.48 | 25.48 | 25.48 | 25.48 | 476 | +0.08% |
| 2026-04-13 | 25.19 | 25.52 | 25.16 | 25.46 | 4K | +1.35% |
| 2026-04-10 | 25.12 | 25.12 | 25.12 | 25.12 | 420 | +0.36% |
| 2026-04-09 | 25.15 | 25.15 | 25.03 | 25.03 | 1K | -1.46% |
| 2026-04-08 | 25.40 | 25.40 | 25.40 | 25.40 | 423 | +1.60% |
| 2026-04-07 | 25.00 | 25.33 | 25.00 | 25.00 | 239 | 0.00% |
| 2026-04-06 | 25.01 | 25.02 | 24.95 | 25.00 | 1K | -0.16% |
| 2026-04-02 | 25.39 | 25.39 | 25.04 | 25.04 | 127 | -0.04% |
| 2026-04-01 | 25.05 | 25.05 | 25.05 | 25.05 | 809 | 0.00% |
| 2026-03-31 | 25.14 | 25.14 | 25.05 | 25.05 | 768 | -0.52% |
| 2026-03-30 | 25.18 | 25.18 | 25.16 | 25.18 | 1K | -0.12% |
| 2026-03-27 | 25.21 | 25.21 | 25.21 | 25.21 | 40 | +0.20% |
| 2026-03-26 | 25.38 | 25.38 | 25.08 | 25.16 | 2K | -0.79% |
| 2026-03-24 | 25.25 | 25.37 | 25.25 | 25.36 | 2K | +0.24% |
See NEWTI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NEWTI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NEWTI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonNEWTI — Frequently Asked Questions
Quick answers to the most common questions about buying NEWTI stock.
How has NEWTI stock performed recently?
NEWTI returned +2.4% over the past year, beating its 5-year annualized CAGR of +0.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NEWTI's all-time high price?
NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 reached $26.57 on 2024-11-15. The 52-week high is $25.70. Current 1-year return of +2.4% places the stock closer to historical peaks.
Where can I download NEWTI historical price data?
This page provides NEWTI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.