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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Oct 26, 2026 | $25.33 | $25.56 | $25.10 | $25.10 | -0.36% | 1,109 |
| Oct 19, 2026 | $25.20 | $25.70 | $25.14 | $25.19 | +0.76% | 2,966 |
| Oct 12, 2026 | $25.00 | $25.09 | $25.00 | $25.00 | -0.04% | 1,149 |
| Oct 5, 2026 | $25.00 | $25.11 | $24.97 | $25.01 | -0.95% | 2,163 |
| Sep 28, 2026 | $26.00 | $26.00 | $25.25 | $25.25 | -2.87% | 231 |
| Sep 21, 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 8, 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 24, 2026 | $25.52 | $26.00 | $25.15 | $26.00 | +1.86% | 4,099 |
| Aug 17, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | -0.35% | 1,210 |
| Aug 10, 2026 | $25.59 | $25.61 | $25.48 | $25.61 | +0.08% | 1,265 |
| Aug 3, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | – |
| Jul 27, 2026 | $25.78 | $25.78 | $25.59 | $25.59 | -0.74% | 269 |
| Jul 20, 2026 | $26.04 | $27.99 | $25.77 | $25.78 | -1.00% | 3,600 |
| Jul 13, 2026 | $26.45 | $27.00 | $26.01 | $26.04 | -1.55% | 4,171 |
| Jul 6, 2026 | $26.10 | $28.80 | $26.10 | $26.45 | +1.34% | 730 |
| Jun 29, 2026 | $26.25 | $26.25 | $26.10 | $26.10 | -0.57% | 112 |
| Jun 22, 2026 | $25.56 | $26.55 | $25.49 | $26.25 | +2.70% | 8,144 |
| Jun 15, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | – |
| Jun 8, 2026 | $25.53 | $25.58 | $25.53 | $25.56 | +0.12% | 800 |
| Jun 1, 2026 | $25.98 | $25.98 | $25.53 | $25.53 | -0.85% | 1,818 |
| May 26, 2026 | $25.75 | $25.75 | $25.63 | $25.75 | 0.00% | 2,061 |
| May 18, 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 4, 2026 | $25.31 | $25.75 | $25.31 | $25.75 | -0.85% | 1,028 |
| Apr 27, 2026 | $25.66 | $27.98 | $25.22 | $25.97 | +2.24% | 4,835 |
| Apr 20, 2026 | $25.26 | $25.40 | $25.26 | $25.40 | +0.55% | 347 |
| Apr 13, 2026 | $25.54 | $25.58 | $25.26 | $25.26 | -1.10% | 1,267 |
| Apr 6, 2026 | $25.09 | $25.54 | $25.09 | $25.54 | +1.81% | 150 |
| Mar 30, 2026 | $25.00 | $25.58 | $25.00 | $25.09 | +0.35% | 620 |
| Mar 23, 2026 | $25.25 | $25.25 | $25.00 | $25.00 | -0.99% | 330 |
| Mar 16, 2026 | $25.66 | $25.66 | $25.25 | $25.25 | -1.17% | 400 |
| Mar 9, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Mar 2, 2026 | $25.45 | $25.55 | $25.45 | $25.55 | +0.39% | 1,201 |
| Feb 23, 2026 | $25.50 | $25.50 | $25.45 | $25.45 | -0.20% | 806 |
| Feb 17, 2026 | $25.75 | $26.25 | $25.35 | $25.50 | -0.04% | 5,814 |
| Feb 9, 2026 | $25.71 | $27.40 | $25.51 | $25.51 | -0.78% | 6,464 |
| Feb 2, 2026 | $2,147.48 | $2,147.48 | $25.15 | $25.71 | -98.80% | 10,999 |
| Jan 29, 2026 | $2,147.48 | $2,147.48 | $2,147.48 | $2,147.48 | – | – |
See a number that looks wrong?