NewtekOne, Inc. (NEWT) NASDAQ

Currency In USD

NEWT Historical Return

If you invested $1000 in NewtekOne, Inc. (NEWT) 10 years ago, it would be worth $1,781.2 as of November 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $502.35, while $1000 invested 1 year ago would be worth $1,069.43. This corresponds to total returns of 78.12%, -49.77%, 6.94%, respectively, with annualized returns of 5.94%, -12.86%, 6.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NEWT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2026	10.87	11	11	11.32	10.87	340,082
October 30, 2026	10.99	10.76	10.76	11.07	10.62	396,489
October 29, 2026	11.19	11.01	11.01	11.42	10.84	489,398
October 28, 2026	11.59	11.46	11.46	11.64	11.36	269,622
October 27, 2026	11.48	11.52	11.52	11.56	11.38	234,791
October 26, 2026	11.45	11.43	11.43	11.59	11.37	145,399
October 23, 2026	11.51	11.43	11.43	11.61	11.35	181,677
October 22, 2026	11.11	11.62	11.62	11.65	11.11	316,031
October 21, 2026	11.26	11.18	11.18	11.27	11.09	237,036
October 20, 2026	11.15	11.19	11.19	11.32	11.03	216,601
October 19, 2026	11	10.93	10.93	11.1	10.87	203,110
October 16, 2026	10.98	11.01	11.01	11.15	10.92	188,821
October 15, 2026	10.75	10.94	10.94	11.08	10.73	224,520
October 14, 2026	10.76	10.59	10.59	10.85	10.56	265,348
October 13, 2026	11.06	10.96	10.96	11.15	10.92	174,176
October 12, 2026	10.89	10.97	10.97	11.07	10.89	208,657
October 09, 2026	11.06	10.89	10.89	11.07	10.88	187,755
October 08, 2026	10.83	11.05	11.05	11.06	10.67	302,191
October 07, 2026	11.1	10.94	10.94	11.14	10.93	194,962
October 06, 2026	11.23	11.19	11.19	11.26	11.13	295,720
October 05, 2026	11.19	11.15	11.15	11.31	11.12	174,620
October 02, 2026	11.43	11.18	11.18	11.57	11.15	211,253
October 01, 2026	11.13	11.24	11.24	11.34	10.99	357,939
September 30, 2026	11.29	11.13	11.13	11.37	11.11	275,929
September 29, 2026	11.2	11.22	11.22	11.38	11.12	286,363
September 28, 2026	11.23	11.19	11.19	11.35	11.13	212,418
September 25, 2026	11.35	11.26	11.26	11.39	11.18	208,464
September 24, 2026	11.14	11.3	11.3	11.3	11.08	208,730
September 23, 2026	11.68	11.33	11.33	11.76	11.29	299,462
September 22, 2026	11.78	11.68	11.68	11.8	11.54	258,235
September 21, 2026	11.65	11.64	11.64	11.73	11.59	235,078
September 18, 2026	11.81	11.56	11.56	11.81	11.53	453,825
September 17, 2026	12.11	11.89	11.89	12.11	11.86	168,235
September 16, 2026	12.08	11.89	11.89	12.19	11.73	213,992
September 15, 2026	12.18	12.08	12.08	12.27	11.99	181,843
September 11, 2026	12.34	12.22	12.22	12.34	12.12	180,423
September 10, 2026	12.08	12.17	12.17	12.22	12	145,758
September 09, 2026	12.24	12.15	12.15	12.24	12.02	213,928
September 08, 2026	12.42	12.33	12.33	12.48	12.21	173,118
September 04, 2026	12.15	12.44	12.44	12.46	12.15	195,250
September 03, 2026	12.19	12.31	12.31	12.42	12.18	250,344
September 02, 2026	11.74	12.08	12.08	12.11	11.65	227,557
September 01, 2026	11.78	11.66	11.66	11.8	11.6	213,252
August 31, 2026	11.81	11.79	11.79	11.83	11.58	394,319
August 28, 2026	12.29	11.91	11.91	12.39	11.85	670,149
August 27, 2026	12.29	12.32	12.32	12.34	12.12	274,718
August 26, 2026	12.47	12.33	12.33	12.58	12.32	322,977
August 25, 2026	12.43	12.45	12.45	12.5	12.19	336,436
August 24, 2026	12.57	12.37	12.37	12.68	12.34	216,068
August 21, 2026	12.49	12.53	12.53	12.64	12.45	328,371
August 20, 2026	12.52	12.5	12.5	12.52	12.27	247,274
August 19, 2026	12.9	12.6	12.6	12.91	12.5	0
August 18, 2026	12.88	12.79	12.79	12.88	12.74	176,172
August 17, 2026	13.01	12.83	12.83	13.07	12.78	182,664
August 14, 2026	13.04	13.02	13.02	13.14	12.93	138,330
August 13, 2026	12.86	13.07	13.07	13.22	12.86	206,967
August 12, 2026	12.76	12.81	12.81	12.91	12.7	0
August 11, 2026	12.9	12.73	12.73	13.05	12.67	0
August 10, 2026	13.48	12.88	12.88	13.71	12.79	432,202
August 07, 2026	14.7	13.53	13.53	14.7	13.31	0