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 $1,946.74 as of September 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $585.53, while $1000 invested 1 year ago would be worth $992.12. This corresponds to total returns of 94.67%, -41.45%, -0.79%, respectively, with annualized returns of 6.89%, -10.15%, -0.79%.

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
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
August 06, 2026	15.14	14.95	14.95	15.19	14.8	208,370
August 05, 2026	15.43	15.13	15.13	15.55	14.93	309,929
August 04, 2026	14.99	15.4	15.4	15.45	14.83	259,705
August 03, 2026	15.08	14.92	14.92	15.15	14.73	249,952
July 31, 2026	14.7	14.83	14.83	14.87	14.38	140,478
July 30, 2026	14.75	14.63	14.63	14.88	14.39	176,807
July 29, 2026	14.7	14.74	14.74	15.06	14.51	200,149
July 28, 2026	14.38	14.7	14.7	14.95	14.25	216,659
July 27, 2026	14.59	14.37	14.37	14.87	14.21	197,785
July 23, 2026	14.42	14.32	14.32	14.45	14.14	194,335
July 22, 2026	14.81	14.73	14.73	14.86	14.6	176,459
July 21, 2026	14.86	14.88	14.88	14.95	14.61	293,086
July 20, 2026	15.25	14.95	14.95	15.33	14.85	131,832
July 17, 2026	15.33	15.2	15.2	15.49	15.12	147,176
July 16, 2026	15.25	15.56	15.56	15.69	15.15	250,097
July 15, 2026	14.82	15.19	15.19	15.41	14.82	225,696
July 14, 2026	14.78	14.82	14.82	14.98	14.75	130,455
July 13, 2026	14.74	14.73	14.73	14.86	14.6	127,611
July 10, 2026	14.46	14.78	14.78	14.82	14.33	143,941
July 09, 2026	14.2	14.4	14.4	14.46	14.14	150,191
July 08, 2026	14.25	14.06	14.06	14.29	14	277,759
July 07, 2026	14.4	14.3	14.3	14.51	14.21	201,962
July 06, 2026	14.57	14.31	14.31	14.73	14.24	205,061
July 02, 2026	15.19	14.57	14.57	15.25	14.39	227,063
July 01, 2026	14.81	15.06	15.06	15.24	14.67	270,958
June 30, 2026	15.21	14.81	14.81	15.21	14.72	418,136
June 29, 2026	14.63	15.22	15.22	15.34	14.33	450,913
June 26, 2026	14.37	14.69	14.69	14.81	14.27	1.1M