NewtekOne, Inc. (NEWTP) stock
NEWTPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as NEWT, NEWTG, NEWTH, NEWTI, NEWTO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 20/3044% below fair value
$24.03−0.12 (-0.50%)
Close on Oct 30, 2026Market cap $310.80MP/E 4.9Yield 7.06%
Price history
NewtekOne share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.03
-0.50% on the day
52-week range
$22.51 – $27.98
-14.1% from the high
Change over 52 weeks
-1.0%
From $24.28 on Oct 30, 2025
Average volume
3,212
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.20 | $24.20 | $24.03 | $24.03 | -0.46% | 5,931 |
| Oct 19, 2026 | $24.25 | $24.25 | $24.00 | $24.14 | +0.17% | 15,232 |
| Oct 12, 2026 | $24.25 | $24.25 | $24.00 | $24.10 | -0.62% | 4,720 |
| Oct 5, 2026 | $24.08 | $24.40 | $23.74 | $24.25 | +0.75% | 22,061 |
| Sep 28, 2026 | $24.00 | $24.47 | $24.00 | $24.07 | -0.66% | 12,160 |
| Sep 21, 2026 | $25.47 | $25.47 | $24.01 | $24.23 | -3.31% | 42,483 |
| Sep 14, 2026 | $24.84 | $25.31 | $24.84 | $25.06 | +0.12% | 7,013 |
| Sep 8, 2026 | $24.89 | $25.03 | $24.77 | $25.03 | +0.36% | 13,470 |
| Aug 31, 2026 | $25.27 | $25.55 | $24.94 | $24.94 | -1.23% | 11,992 |
| Aug 24, 2026 | $24.85 | $25.25 | $24.81 | $25.25 | +1.60% | 9,006 |
| Aug 17, 2026 | $24.97 | $27.98 | $24.75 | $24.85 | -1.85% | 18,434 |
| Aug 10, 2026 | $24.82 | $25.32 | $24.82 | $25.32 | +1.46% | 7,162 |
| Aug 3, 2026 | $24.98 | $25.01 | $24.90 | $24.96 | +0.10% | 15,177 |
| Jul 27, 2026 | $24.91 | $25.00 | $24.83 | $24.93 | +0.48% | 9,864 |
| Jul 20, 2026 | $24.85 | $25.04 | $24.72 | $24.81 | +0.06% | 14,446 |
| Jul 13, 2026 | $24.99 | $25.05 | $24.79 | $24.79 | -0.58% | 29,392 |
| Jul 6, 2026 | $24.91 | $25.00 | $24.60 | $24.94 | +0.16% | 19,432 |
| Jun 29, 2026 | $24.66 | $25.05 | $24.55 | $24.90 | +0.90% | 26,376 |
| Jun 22, 2026 | $24.83 | $25.10 | $24.41 | $24.68 | -0.58% | 21,199 |
| Jun 15, 2026 | $24.65 | $24.83 | $24.65 | $24.82 | +0.28% | 6,320 |
| Jun 8, 2026 | $24.88 | $24.90 | $24.51 | $24.75 | -0.52% | 11,855 |
| Jun 1, 2026 | $24.65 | $24.88 | $24.40 | $24.88 | +1.02% | 22,951 |
| May 26, 2026 | $24.50 | $24.70 | $24.24 | $24.63 | +0.12% | 13,412 |
| May 18, 2026 | $24.56 | $24.60 | $24.21 | $24.60 | +0.41% | 21,562 |
| May 11, 2026 | $24.42 | $24.69 | $24.39 | $24.50 | +0.82% | 28,291 |
| May 4, 2026 | $24.43 | $24.58 | $24.00 | $24.30 | -0.61% | 28,796 |
| Apr 27, 2026 | $24.38 | $24.59 | $24.07 | $24.45 | +0.45% | 24,530 |
| Apr 20, 2026 | $23.88 | $24.39 | $23.88 | $24.34 | +1.71% | 8,268 |
| Apr 13, 2026 | $23.86 | $24.10 | $23.85 | $23.93 | -0.15% | 24,535 |
| Apr 6, 2026 | $23.69 | $23.97 | $23.55 | $23.97 | +0.69% | 13,848 |
| Mar 30, 2026 | $23.75 | $23.93 | $23.53 | $23.80 | +0.24% | 15,046 |
| Mar 23, 2026 | $23.86 | $24.00 | $23.00 | $23.74 | -0.07% | 50,591 |
| Mar 16, 2026 | $24.00 | $24.20 | $23.75 | $23.76 | -1.00% | 20,790 |
| Mar 9, 2026 | $24.08 | $24.25 | $23.57 | $24.00 | -0.99% | 28,822 |
| Mar 2, 2026 | $24.25 | $24.30 | $24.12 | $24.24 | -0.12% | 25,777 |
| Feb 23, 2026 | $24.18 | $24.35 | $24.16 | $24.27 | -0.12% | 28,938 |
| Feb 17, 2026 | $24.19 | $24.35 | $24.01 | $24.30 | +1.04% | 59,258 |
| Feb 9, 2026 | $23.98 | $24.10 | $23.65 | $24.05 | +0.25% | 30,065 |
| Feb 2, 2026 | $23.99 | $24.00 | $23.82 | $23.99 | 0.00% | 25,408 |
| Jan 26, 2026 | $23.62 | $23.99 | $23.42 | $23.99 | +2.52% | 38,126 |
| Jan 20, 2026 | $23.60 | $23.75 | $23.30 | $23.40 | -1.27% | 28,822 |
| Jan 12, 2026 | $23.32 | $23.77 | $23.25 | $23.70 | +1.72% | 69,011 |
| Jan 5, 2026 | $23.04 | $23.30 | $22.76 | $23.30 | +1.30% | 82,673 |
| Dec 29, 2025 | $22.64 | $23.08 | $22.53 | $23.00 | +0.66% | 70,778 |
| Dec 22, 2025 | $22.93 | $23.09 | $22.51 | $22.85 | -1.80% | 104,990 |
| Dec 15, 2025 | $23.20 | $23.72 | $23.08 | $23.27 | +0.26% | 137,509 |
| Dec 8, 2025 | $23.20 | $23.57 | $23.02 | $23.21 | -0.04% | 139,238 |
| Dec 1, 2025 | $23.48 | $23.74 | $23.12 | $23.22 | -1.19% | 75,379 |
| Nov 24, 2025 | $23.28 | $23.84 | $23.25 | $23.50 | +1.29% | 81,166 |
| Nov 17, 2025 | $23.71 | $23.78 | $22.98 | $23.20 | -2.11% | 74,855 |
| Nov 10, 2025 | $23.94 | $24.17 | $23.70 | $23.70 | -0.88% | 25,203 |
| Nov 3, 2025 | $24.00 | $24.48 | $23.91 | $23.91 | -0.35% | 23,092 |
| Oct 27, 2025 | $24.04 | $24.50 | $23.90 | $23.99 | -0.63% | 110,182 |
| Oct 20, 2025 | $23.62 | $24.15 | $23.62 | $24.15 | -0.26% | 53,674 |
| Oct 13, 2025 | $23.69 | $24.25 | $23.32 | $24.21 | +2.20% | 68,263 |
| Oct 6, 2025 | $24.20 | $24.20 | $23.62 | $23.69 | -2.03% | 38,062 |
| Sep 29, 2025 | $24.00 | $24.24 | $23.91 | $24.18 | +0.79% | 54,578 |
| Sep 22, 2025 | $23.87 | $24.10 | $23.60 | $23.99 | +0.55% | 55,568 |
| Sep 15, 2025 | $23.82 | $24.00 | $23.78 | $23.86 | -0.55% | 55,777 |
| Sep 8, 2025 | $23.99 | $23.99 | $23.20 | $23.99 | -0.04% | 174,287 |
| Sep 2, 2025 | $24.13 | $24.25 | $23.82 | $24.00 | -0.62% | 169,684 |
| Aug 25, 2025 | $24.25 | $24.45 | $24.10 | $24.15 | +0.21% | 183,997 |
| Aug 18, 2025 | $24.30 | $24.85 | $24.00 | $24.10 | -0.21% | 687,572 |
| Aug 14, 2025 | $24.75 | $24.75 | $24.00 | $24.15 | – | 368,942 |