NewtekOne, Inc. (NEWTO) stock
NEWTONasdaqNational Commercial BanksFiscal year ends December 31Also trades as NEWT, NEWTG, NEWTH, NEWTI, NEWTP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 20/3045% below fair value
$25.10+0.00 (0.00%)
Close on Nov 3, 2026Market cap $307.62MP/E 4.8Yield 7.14%
Price history
NewtekOne share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.10
0.00% on the day
52-week range
$24.97 – $2,147.48
-98.8% from the high
Change over 52 weeks
-98.8%
From $2,147.48 on Jan 29, 2026
Average volume
256
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Nov 2, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Oct 30, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -1.45% | 144 |
| Oct 29, 2026 | $25.56 | $25.56 | $25.47 | $25.47 | +0.67% | 633 |
| Oct 28, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Oct 27, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Oct 26, 2026 | $25.33 | $25.33 | $25.30 | $25.30 | +0.44% | 332 |
| Oct 23, 2026 | $25.31 | $25.31 | $25.19 | $25.19 | -1.98% | 774 |
| Oct 22, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | – |
| Oct 21, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | – |
| Oct 20, 2026 | $25.14 | $25.70 | $25.14 | $25.70 | +1.98% | 1,992 |
| Oct 19, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.80% | 200 |
| Oct 16, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 15, 2026 | $25.09 | $25.09 | $25.00 | $25.00 | -0.08% | 493 |
| Oct 14, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +0.08% | 308 |
| Oct 13, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 12, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.04% | 348 |
| Oct 9, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Oct 8, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Oct 7, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +0.04% | 298 |
| Oct 6, 2026 | $25.11 | $25.11 | $25.00 | $25.00 | +0.12% | 313 |
| Oct 5, 2026 | $25.00 | $25.00 | $24.97 | $24.97 | -1.11% | 1,552 |
| Oct 2, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Oct 1, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Sep 30, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | -2.87% | 231 |
| Sep 29, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 28, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 25, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 24, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 23, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 22, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 21, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 18, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 17, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 16, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 15, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 14, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 11, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 10, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 9, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 8, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 4, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 3, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 2, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Sep 1, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Aug 31, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Aug 28, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Aug 27, 2026 | $25.56 | $26.00 | $25.15 | $26.00 | +1.86% | 4,099 |
| Aug 26, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| Aug 25, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| Aug 24, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| Aug 21, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | -0.00% | 802 |
| Aug 20, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| Aug 19, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| Aug 18, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| Aug 17, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | -0.35% | 408 |
| Aug 14, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | – |
| Aug 13, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | – |
| Aug 12, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | – |
| Aug 11, 2026 | $25.60 | $25.61 | $25.48 | $25.61 | +0.08% | 1,265 |
| Aug 10, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| Aug 7, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| Aug 6, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| Aug 5, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| Aug 4, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| Aug 3, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| Jul 31, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | -0.74% | 269 |
| Jul 30, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | 0.00% | – |
| Jul 29, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | 0.00% | – |
| Jul 28, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | 0.00% | – |
| Jul 27, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | 0.00% | – |
| Jul 24, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | 0.00% | – |
| Jul 23, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | 0.00% | – |
| Jul 22, 2026 | $27.02 | $27.99 | $25.77 | $25.78 | -1.00% | 3,600 |
| Jul 21, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | 0.00% | – |
| Jul 20, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | 0.00% | – |
| Jul 17, 2026 | $26.05 | $26.05 | $26.01 | $26.04 | -0.99% | 794 |
| Jul 16, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +0.77% | 101 |
| Jul 15, 2026 | $26.11 | $26.40 | $26.10 | $26.10 | -2.97% | 1,385 |
| Jul 14, 2026 | $26.18 | $27.00 | $26.14 | $26.90 | +1.70% | 1,891 |
| Jul 13, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | 0.00% | – |
| Jul 10, 2026 | $28.80 | $28.80 | $26.45 | $26.45 | +1.34% | 730 |
| Jul 9, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Jul 8, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Jul 7, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Jul 6, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Jul 2, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | – |
| Jul 1, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | -0.57% | 112 |
| Jun 30, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | – |
| Jun 29, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | – |
| Jun 26, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | – |
| Jun 25, 2026 | $26.13 | $26.55 | $26.13 | $26.25 | +1.31% | 1,919 |
| Jun 24, 2026 | $26.13 | $26.33 | $25.90 | $25.91 | +1.65% | 5,831 |
| Jun 23, 2026 | $25.50 | $25.50 | $25.49 | $25.49 | -0.28% | 394 |
| Jun 22, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | – |
| Jun 18, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | – |
| Jun 17, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | – |
| Jun 16, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | – |
| Jun 15, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | – |
| Jun 12, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | – |
| Jun 11, 2026 | $25.58 | $25.58 | $25.56 | $25.56 | +0.12% | 800 |
| Jun 10, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | – |
| Jun 9, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | – |
| Jun 8, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | – |
| Jun 5, 2026 | $25.58 | $25.58 | $25.53 | $25.53 | -1.73% | 1,418 |
| Jun 4, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | 0.00% | – |
| Jun 3, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | 0.00% | – |
| Jun 2, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | 0.00% | – |
| Jun 1, 2026 | $25.98 | $25.98 | $25.95 | $25.98 | +0.89% | 400 |
| May 29, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 28, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | +0.49% | 659 |
| May 27, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | 0.00% | – |
| May 26, 2026 | $25.75 | $25.75 | $25.63 | $25.63 | -0.49% | 1,402 |
| May 22, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 21, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 20, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 19, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 18, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 15, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 14, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 13, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 12, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 11, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 8, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 7, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 6, 2026 | $25.71 | $25.75 | $25.71 | $25.75 | +1.74% | 800 |
| May 5, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| May 4, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | -2.54% | 228 |
| May 1, 2026 | $25.96 | $25.97 | $25.96 | $25.97 | -0.12% | 228 |
| Apr 30, 2026 | $25.22 | $26.00 | $25.22 | $26.00 | +0.97% | 1,196 |
| Apr 29, 2026 | $25.73 | $27.98 | $25.70 | $25.75 | +0.08% | 2,103 |
| Apr 28, 2026 | $25.73 | $25.73 | $25.73 | $25.73 | 0.00% | – |
| Apr 27, 2026 | $25.66 | $25.80 | $25.66 | $25.73 | +1.30% | 1,308 |
| Apr 24, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +0.51% | 200 |
| Apr 23, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | – |
| Apr 22, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | – |
| Apr 21, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | +0.04% | 147 |
| Apr 20, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | – |
| Apr 17, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | – |
| Apr 16, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | – |
| Apr 15, 2026 | $25.41 | $25.44 | $25.26 | $25.26 | -1.25% | 1,000 |
| Apr 14, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | 0.00% | – |
| Apr 13, 2026 | $25.54 | $25.58 | $25.54 | $25.58 | +0.16% | 267 |
| Apr 10, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | 0.00% | – |
| Apr 9, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | 0.00% | – |
| Apr 8, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | +1.81% | 150 |
| Apr 7, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | – |
| Apr 6, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | – |
| Apr 2, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | – |
| Apr 1, 2026 | $25.10 | $25.58 | $25.09 | $25.09 | +0.35% | 620 |
| Mar 31, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 30, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 27, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.32% | 230 |
| Mar 26, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | -0.68% | 100 |
| Mar 25, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Mar 24, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Mar 23, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Mar 20, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Mar 19, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | -0.92% | 100 |
| Mar 18, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | 0.00% | – |
| Mar 17, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | -0.68% | 100 |
| Mar 16, 2026 | $25.66 | $25.66 | $25.66 | $25.66 | +0.43% | 200 |
| Mar 13, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Mar 12, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Mar 11, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Mar 10, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Mar 9, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Mar 6, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | +0.39% | 424 |
| Mar 5, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -0.20% | 270 |
| Mar 4, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Mar 3, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +0.20% | 507 |
| Mar 2, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | – |
| Feb 27, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -0.20% | 390 |
| Feb 26, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 125 |
| Feb 25, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Feb 24, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Feb 23, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 291 |
| Feb 20, 2026 | $25.82 | $25.82 | $25.50 | $25.50 | +0.59% | 734 |
| Feb 19, 2026 | $25.42 | $25.42 | $25.35 | $25.35 | -0.59% | 834 |
| Feb 18, 2026 | $25.55 | $25.58 | $25.50 | $25.50 | -2.86% | 2,528 |
| Feb 17, 2026 | $25.75 | $26.25 | $25.75 | $26.25 | +2.90% | 1,718 |
| Feb 13, 2026 | $25.51 | $25.51 | $25.51 | $25.51 | -0.04% | 147 |
| Feb 12, 2026 | $25.61 | $25.61 | $25.52 | $25.52 | -0.16% | 788 |
| Feb 11, 2026 | $25.99 | $27.40 | $25.56 | $25.56 | -2.07% | 3,935 |
| Feb 10, 2026 | $25.75 | $26.10 | $25.71 | $26.10 | +1.52% | 1,594 |
| Feb 9, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | 0.00% | – |
| Feb 6, 2026 | $25.54 | $25.75 | $25.45 | $25.71 | -1.00% | 2,545 |
| Feb 5, 2026 | $26.25 | $27.90 | $25.15 | $25.97 | -98.79% | 8,454 |
| Feb 4, 2026 | $2,147.48 | $2,147.48 | $2,147.48 | $2,147.48 | 0.00% | – |
| Feb 3, 2026 | $2,147.48 | $2,147.48 | $2,147.48 | $2,147.48 | 0.00% | – |
| Feb 2, 2026 | $2,147.48 | $2,147.48 | $2,147.48 | $2,147.48 | 0.00% | – |
| Jan 30, 2026 | $2,147.48 | $2,147.48 | $2,147.48 | $2,147.48 | 0.00% | – |
| Jan 29, 2026 | $2,147.48 | $2,147.48 | $2,147.48 | $2,147.48 | – | – |
See a number that looks wrong?