NewtekOne, Inc. (NEWTH) stock
NEWTHNasdaqNational Commercial BanksFiscal year ends December 31Also trades as NEWT, NEWTG, NEWTI, NEWTO, NEWTP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 20/3045% below fair value
$24.76+0.05 (+0.20%)
Close on Nov 3, 2026Market cap $307.62MP/E 4.8Yield 7.14%
Price history
NewtekOne share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.76
+0.20% on the day
52-week range
$24.12 – $25.70
-3.7% from the high
Change over 52 weeks
-0.1%
From $24.79 on Nov 3, 2025
Average volume
6,517
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.55 | $24.95 | $24.55 | $24.76 | +1.02% | 7,609 |
| Oct 26, 2026 | $24.80 | $25.00 | $24.12 | $24.51 | -1.09% | 42,209 |
| Oct 19, 2026 | $24.60 | $25.33 | $24.53 | $24.78 | +0.44% | 38,144 |
| Oct 12, 2026 | $25.11 | $25.22 | $24.40 | $24.67 | -1.75% | 49,460 |
| Oct 5, 2026 | $25.15 | $25.26 | $24.98 | $25.11 | -0.40% | 29,908 |
| Sep 28, 2026 | $25.15 | $25.26 | $25.03 | $25.21 | +0.30% | 28,494 |
| Sep 21, 2026 | $25.29 | $25.33 | $25.05 | $25.14 | -0.63% | 20,553 |
| Sep 14, 2026 | $25.19 | $25.33 | $25.04 | $25.30 | +0.28% | 15,006 |
| Sep 8, 2026 | $25.31 | $25.31 | $25.10 | $25.23 | -0.22% | 21,925 |
| Aug 31, 2026 | $25.22 | $25.31 | $25.03 | $25.28 | +0.40% | 30,816 |
| Aug 24, 2026 | $25.37 | $25.45 | $25.14 | $25.18 | -0.67% | 61,790 |
| Aug 17, 2026 | $25.29 | $25.35 | $25.20 | $25.35 | +0.44% | 27,820 |
| Aug 10, 2026 | $25.16 | $25.30 | $25.16 | $25.24 | +0.16% | 22,329 |
| Aug 3, 2026 | $25.25 | $25.26 | $25.12 | $25.20 | 0.00% | 13,953 |
| Jul 27, 2026 | $25.15 | $25.37 | $25.12 | $25.20 | 0.00% | 27,335 |
| Jul 20, 2026 | $25.26 | $25.29 | $25.18 | $25.20 | -0.18% | 26,370 |
| Jul 13, 2026 | $25.45 | $25.48 | $24.95 | $25.25 | -0.65% | 51,412 |
| Jul 6, 2026 | $25.38 | $25.54 | $25.35 | $25.41 | +0.04% | 38,971 |
| Jun 29, 2026 | $25.30 | $25.52 | $25.28 | $25.40 | +0.59% | 32,421 |
| Jun 22, 2026 | $25.40 | $25.40 | $25.07 | $25.25 | +0.16% | 74,365 |
| Jun 15, 2026 | $24.97 | $25.28 | $24.97 | $25.21 | +0.20% | 15,473 |
| Jun 8, 2026 | $25.29 | $25.29 | $25.10 | $25.16 | -0.75% | 42,536 |
| Jun 1, 2026 | $25.17 | $25.35 | $25.13 | $25.35 | +0.72% | 27,074 |
| May 26, 2026 | $25.15 | $25.29 | $25.12 | $25.17 | -0.36% | 27,924 |
| May 18, 2026 | $25.26 | $25.38 | $25.12 | $25.26 | +0.40% | 27,930 |
| May 11, 2026 | $25.25 | $25.40 | $25.10 | $25.16 | -0.75% | 34,330 |
| May 4, 2026 | $25.25 | $25.70 | $25.20 | $25.35 | -0.35% | 27,708 |
| Apr 27, 2026 | $25.18 | $25.51 | $25.06 | $25.44 | +1.03% | 28,012 |
| Apr 20, 2026 | $25.18 | $25.20 | $25.06 | $25.18 | +0.48% | 22,224 |
| Apr 13, 2026 | $25.65 | $25.69 | $24.60 | $25.06 | -2.11% | 47,449 |
| Apr 6, 2026 | $25.10 | $25.61 | $25.02 | $25.60 | +1.15% | 19,479 |
| Mar 30, 2026 | $25.24 | $25.31 | $24.99 | $25.31 | +1.44% | 11,473 |
| Mar 23, 2026 | $24.72 | $25.05 | $24.65 | $24.95 | +1.12% | 22,254 |
| Mar 16, 2026 | $25.25 | $25.25 | $24.50 | $24.68 | -2.08% | 64,867 |
| Mar 9, 2026 | $25.22 | $25.24 | $24.98 | $25.20 | -0.20% | 32,695 |
| Mar 2, 2026 | $25.20 | $25.39 | $25.14 | $25.25 | +0.32% | 19,673 |
| Feb 23, 2026 | $25.47 | $25.52 | $25.17 | $25.17 | -1.91% | 22,515 |
| Feb 17, 2026 | $25.20 | $25.66 | $25.20 | $25.66 | +1.22% | 20,813 |
| Feb 9, 2026 | $25.25 | $25.41 | $25.12 | $25.35 | +1.16% | 33,544 |
| Feb 2, 2026 | $25.10 | $25.40 | $25.05 | $25.06 | -0.16% | 42,034 |
| Jan 26, 2026 | $25.08 | $25.22 | $25.08 | $25.10 | +0.04% | 28,526 |
| Jan 20, 2026 | $25.10 | $25.17 | $25.03 | $25.09 | -0.20% | 27,218 |
| Jan 12, 2026 | $25.56 | $25.58 | $25.02 | $25.14 | -1.64% | 51,288 |
| Jan 5, 2026 | $25.53 | $25.58 | $25.40 | $25.56 | +0.46% | 31,871 |
| Dec 29, 2025 | $25.26 | $25.44 | $25.20 | $25.44 | +0.21% | 26,288 |
| Dec 22, 2025 | $25.15 | $25.43 | $25.15 | $25.39 | +0.16% | 20,631 |
| Dec 15, 2025 | $25.36 | $25.40 | $25.05 | $25.35 | +0.12% | 29,046 |
| Dec 8, 2025 | $25.32 | $25.42 | $25.25 | $25.32 | +0.04% | 34,952 |
| Dec 1, 2025 | $25.06 | $25.36 | $25.06 | $25.31 | +0.99% | 49,787 |
| Nov 24, 2025 | $24.84 | $25.08 | $24.81 | $25.06 | +0.73% | 48,837 |
| Nov 17, 2025 | $25.14 | $25.15 | $24.77 | $24.88 | -0.96% | 31,827 |
| Nov 10, 2025 | $25.00 | $25.14 | $25.00 | $25.12 | +0.56% | 25,889 |
| Nov 3, 2025 | $24.87 | $25.05 | $24.75 | $24.98 | +0.93% | 52,234 |
| Oct 27, 2025 | $24.85 | $25.00 | $24.51 | $24.75 | -0.44% | 73,473 |
| Oct 20, 2025 | $24.78 | $24.87 | $24.73 | $24.86 | +0.32% | 52,711 |
| Oct 13, 2025 | $25.18 | $25.23 | $24.70 | $24.78 | -1.47% | 71,803 |
| Oct 6, 2025 | $25.15 | $25.19 | $25.05 | $25.15 | +0.24% | 43,215 |
| Sep 29, 2025 | $24.96 | $25.11 | $24.96 | $25.09 | +0.42% | 82,745 |
| Sep 22, 2025 | $25.01 | $25.05 | $24.87 | $24.99 | -0.02% | 45,504 |
| Sep 15, 2025 | $25.00 | $25.14 | $24.95 | $24.99 | -0.03% | 94,383 |
| Sep 8, 2025 | $25.00 | $25.14 | $24.95 | $25.00 | +0.15% | 72,349 |
| Sep 2, 2025 | $24.97 | $25.09 | $24.90 | $24.96 | +0.08% | 32,116 |
| Aug 25, 2025 | $24.90 | $25.10 | $24.82 | $24.94 | +0.18% | 58,961 |
| Aug 18, 2025 | $25.05 | $25.06 | $24.82 | $24.90 | -0.74% | 84,557 |
| Aug 11, 2025 | $25.11 | $25.14 | $25.04 | $25.08 | -0.16% | 44,384 |
| Aug 4, 2025 | $25.12 | $25.19 | $25.06 | $25.12 | +0.18% | 22,926 |
| Jul 28, 2025 | $24.89 | $25.18 | $24.83 | $25.08 | +0.66% | 36,642 |
| Jul 21, 2025 | $24.84 | $24.95 | $24.81 | $24.91 | +0.28% | 21,923 |
| Jul 14, 2025 | $24.85 | $24.98 | $24.73 | $24.84 | -1.19% | 73,877 |
| Jul 7, 2025 | $25.09 | $25.20 | $25.06 | $25.14 | +0.28% | 55,192 |
| Jun 30, 2025 | $24.89 | $25.10 | $24.85 | $25.07 | +0.69% | 36,265 |
| Jun 23, 2025 | $24.94 | $25.00 | $24.75 | $24.90 | -0.31% | 40,832 |
| Jun 16, 2025 | $24.85 | $25.04 | $24.76 | $24.98 | +0.39% | 25,249 |
| Jun 9, 2025 | $24.84 | $25.03 | $24.74 | $24.88 | +0.40% | 34,976 |
| Jun 2, 2025 | $24.77 | $24.82 | $24.65 | $24.78 | +0.37% | 37,743 |
| May 26, 2025 | $24.56 | $24.78 | $24.46 | $24.69 | +0.49% | 50,301 |
| May 19, 2025 | $24.61 | $24.66 | $24.42 | $24.57 | -0.12% | 52,709 |
| May 12, 2025 | $24.76 | $24.76 | $24.56 | $24.60 | -0.55% | 68,463 |
| May 5, 2025 | $24.54 | $24.76 | $24.40 | $24.74 | +0.75% | 44,990 |
| Apr 28, 2025 | $24.56 | $24.62 | $24.34 | $24.55 | -0.03% | 55,658 |
| Apr 21, 2025 | $24.56 | $24.62 | $24.30 | $24.56 | -0.01% | 54,998 |
| Apr 14, 2025 | $24.11 | $24.68 | $24.04 | $24.56 | +0.94% | 35,769 |
| Apr 7, 2025 | $24.31 | $24.54 | $23.00 | $24.33 | -0.65% | 111,317 |
| Mar 31, 2025 | $25.00 | $25.24 | $24.12 | $24.49 | -1.76% | 129,635 |
| Mar 24, 2025 | $25.04 | $25.09 | $24.90 | $24.93 | -0.35% | 65,777 |
| Mar 17, 2025 | $24.91 | $25.04 | $24.81 | $25.02 | +0.27% | 57,588 |
| Mar 10, 2025 | $24.99 | $25.00 | $24.65 | $24.95 | -0.12% | 64,859 |
| Mar 3, 2025 | $25.26 | $25.27 | $24.71 | $24.98 | -1.03% | 183,109 |
| Feb 24, 2025 | $25.25 | $25.28 | $25.16 | $25.24 | +0.16% | 37,416 |
| Feb 18, 2025 | $25.18 | $25.27 | $25.15 | $25.20 | +0.20% | 29,125 |
| Feb 10, 2025 | $25.18 | $25.18 | $25.10 | $25.15 | -0.12% | 31,131 |
| Feb 3, 2025 | $25.15 | $25.28 | $25.10 | $25.18 | +0.31% | 43,935 |
| Jan 27, 2025 | $25.08 | $25.17 | $25.02 | $25.10 | +0.24% | 54,356 |
| Jan 21, 2025 | $25.02 | $25.15 | $25.00 | $25.04 | -0.04% | 96,631 |
| Jan 13, 2025 | $25.59 | $25.79 | $24.80 | $25.05 | -2.42% | 316,337 |
| Jan 6, 2025 | $25.90 | $25.95 | $25.65 | $25.67 | -0.93% | 86,441 |
| Dec 30, 2024 | $25.95 | $25.95 | $25.77 | $25.91 | +0.12% | 16,735 |
| Dec 23, 2024 | $25.65 | $25.94 | $25.60 | $25.88 | +1.19% | 79,344 |
| Dec 16, 2024 | $25.55 | $25.74 | $25.40 | $25.57 | +0.37% | 132,880 |
| Dec 9, 2024 | $25.40 | $25.55 | $25.31 | $25.48 | +0.12% | 52,118 |
| Dec 2, 2024 | $25.54 | $25.66 | $25.45 | $25.45 | +0.35% | 112,898 |
| Nov 25, 2024 | $25.26 | $25.46 | $25.20 | $25.36 | +0.67% | 65,219 |
| Nov 18, 2024 | $25.65 | $25.68 | $25.12 | $25.19 | -1.76% | 169,204 |
| Nov 11, 2024 | $25.62 | $25.74 | $25.51 | $25.64 | +0.09% | 21,482 |
| Nov 4, 2024 | $25.40 | $25.63 | $25.22 | $25.62 | +0.97% | 87,176 |
| Oct 28, 2024 | $25.23 | $25.42 | $25.10 | $25.37 | +0.52% | 51,004 |
| Oct 21, 2024 | $25.35 | $25.38 | $25.10 | $25.24 | -0.32% | 89,817 |
| Oct 14, 2024 | $25.22 | $25.33 | $25.10 | $25.32 | +0.32% | 68,728 |
| Oct 7, 2024 | $25.12 | $25.25 | $25.05 | $25.24 | +0.52% | 90,336 |
| Sep 30, 2024 | $25.14 | $25.20 | $25.04 | $25.11 | -0.04% | 135,109 |
| Sep 23, 2024 | $25.20 | $25.38 | $25.07 | $25.12 | -0.16% | 188,234 |
| Sep 16, 2024 | $25.13 | $25.50 | $25.13 | $25.16 | +1.23% | 383,977 |
| Sep 11, 2024 | $24.86 | $24.86 | $24.86 | $24.86 | – | – |
Seasonality
NEWTH return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 0.4% | -0.5% | 1.0% | 0.7% | 0.8% | 1.1% | -0.3% | 0.2% | -1.0% | 0.8% | 1.2% |
| Months up | 1 of 2 | 2 of 2 | 0 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 2 of 2 | 0 of 2 | 2 of 2 | 1 of 3 | 3 of 3 | 2 of 2 |
| 2026 | -0.5% | 0.3% | -0.2% | 2.2% | 0.1% | 0.7% | 1.6% | 0.0% | 0.1% | -2.8% | 1.0% | |
| 2025 | 0.2% | 0.6% | -0.9% | -0.3% | 1.2% | 1.0% | 0.6% | -0.6% | 0.2% | -1.0% | 1.3% | 0.7% |
| 2024 | 0.8% | 0.2% | 1.7% |
See a number that looks wrong?