NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 (NEWTI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -0.8%
- 3M
- +0.4%
- YTD
- +0.1%
- 1Y
- +1.1%
- 3Y
- +0.9%
- 5Y
- +0.5%
Loading 10-year price history...
NEWTI Historical Performance
NEWTI Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +1.7%
- 2024 annual price return
- +0.5%
- 2025 annual price return
- -0.4%
- 2026 annual price return
- -1.3%
NEWTI Stock Price Trajectory (2023–2026)
As of June 28, 2026, NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 (NEWTI) trades at $25.27, representing a +1.1% return over the past year. The stock has delivered a +24.9% total return over five years (+0.5% 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 -4.9%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NEWT (+31.4% 1Y), HTGC (-14.3% 1Y), and ARCC (-16.4% 1Y), NEWTI has underperformed the peer group average. Compare NEWTI vs NEWT →
NEWTI Historical Price Data · from 2023
Rows 1–50 of 700| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-25 | 25.27 | 25.27 | 25.27 | 25.27 | 282 | +0.15% |
| 2026-06-24 | 25.23 | 25.23 | 25.23 | 25.23 | 636 | +0.01% |
| 2026-06-23 | 25.15 | 25.35 | 25.15 | 25.23 | 2K | +0.39% |
| 2026-06-22 | 25.13 | 25.13 | 25.13 | 25.13 | 664 | -0.04% |
| 2026-06-18 | 25.14 | 25.14 | 25.14 | 25.14 | 67 | -0.44% |
| 2026-06-17 | 25.25 | 25.30 | 25.25 | 25.25 | 2K | -0.08% |
| 2026-06-16 | 25.35 | 25.35 | 25.27 | 25.27 | 563 | -0.45% |
| 2026-06-12 | 25.39 | 25.39 | 25.39 | 25.39 | 506 | +0.77% |
| 2026-06-11 | 25.19 | 25.19 | 25.19 | 25.19 | 675 | -0.28% |
| 2026-06-10 | 25.30 | 25.30 | 25.26 | 25.26 | 535 | +0.04% |
| 2026-06-08 | 25.25 | 25.25 | 25.25 | 25.25 | 1K | 0.00% |
| 2026-06-05 | 25.23 | 25.25 | 25.23 | 25.25 | 551 | 0.00% |
| 2026-06-04 | 25.25 | 25.25 | 25.25 | 25.25 | 2K | +0.34% |
| 2026-06-03 | 25.27 | 25.27 | 25.16 | 25.16 | 1K | -0.83% |
| 2026-06-02 | 25.38 | 25.38 | 25.38 | 25.38 | 181 | +0.58% |
| 2026-06-01 | 25.05 | 25.23 | 25.05 | 25.23 | 4K | -0.08% |
| 2026-05-29 | 25.05 | 25.25 | 24.90 | 25.25 | 4K | -1.15% |
| 2026-05-28 | 25.42 | 25.55 | 25.42 | 25.55 | 1K | +0.02% |
| 2026-05-27 | 25.54 | 25.54 | 25.40 | 25.54 | 580 | +0.31% |
| 2026-05-26 | 25.40 | 25.46 | 25.40 | 25.46 | 6K | +0.24% |
| 2026-05-22 | 25.40 | 25.40 | 25.38 | 25.40 | 2K | 0.00% |
| 2026-05-21 | 25.31 | 25.41 | 25.31 | 25.40 | 2K | +0.43% |
| 2026-05-20 | 25.39 | 25.39 | 25.29 | 25.29 | 15K | -0.51% |
| 2026-05-19 | 25.45 | 25.45 | 25.31 | 25.42 | 2K | -0.02% |
| 2026-05-18 | 25.30 | 25.45 | 25.30 | 25.43 | 6K | -0.06% |
| 2026-05-15 | 25.33 | 25.44 | 25.33 | 25.44 | 658 | +0.43% |
| 2026-05-14 | 25.32 | 25.39 | 25.32 | 25.33 | 2K | -0.32% |
| 2026-05-13 | 25.41 | 25.41 | 25.41 | 25.41 | 198 | -0.11% |
| 2026-05-12 | 25.40 | 25.44 | 25.38 | 25.44 | 256 | -0.04% |
| 2026-05-11 | 25.38 | 25.45 | 25.38 | 25.45 | 333 | +0.79% |
| 2026-05-08 | 25.36 | 25.45 | 25.25 | 25.25 | 2K | -0.73% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NEWTI — Frequently Asked Questions
Quick answers to the most common questions about buying NEWTI stock.
How has NEWTI stock performed recently?
NEWTI returned +1.1% over the past year, beating its 5-year annualized CAGR of +0.5%. 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 +1.1% 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.