NewtekOne, Inc. (NEWTH) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.9%
- 3M
- +1.1%
- YTD
- +0.0%
- 1Y
- +1.4%
- 3Y
- +0.4%
- 5Y
- +0.2%
Loading 10-year price history...
NEWTH Historical Performance
NEWTH Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +2.4%
- 2025 annual price return
- -2.4%
- 2026 annual price return
- -1.1%
NEWTH Stock Price Trajectory (2024–2026)
As of July 8, 2026, NewtekOne, Inc. (NEWTH) trades at $25.45, representing a +1.4% return over the past year. The stock has delivered a +14.6% total return over five years (+0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.95 on January 6, 2025. From this peak, NEWTH has corrected -1.9%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HBAN (+2.7% 1Y), SMBC (+33.0% 1Y), and NBTB (+14.6% 1Y), NEWTH has underperformed the peer group average. Compare NEWTH vs HBAN →
NEWTH Historical Price Data · from 2024
Rows 1–50 of 452| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 25.52 | 25.52 | 25.35 | 25.45 | 10K | +0.08% |
| 2026-07-06 | 25.38 | 25.50 | 25.38 | 25.43 | 6K | +0.12% |
| 2026-07-02 | 25.37 | 25.58 | 25.36 | 25.40 | 6K | +0.08% |
| 2026-07-01 | 25.34 | 25.45 | 25.32 | 25.38 | 11K | +0.16% |
| 2026-06-30 | 25.42 | 25.44 | 25.32 | 25.34 | 4K | +0.08% |
| 2026-06-29 | 25.30 | 25.52 | 25.28 | 25.32 | 11K | +0.28% |
| 2026-06-26 | 25.24 | 25.30 | 25.24 | 25.25 | 7K | +0.04% |
| 2026-06-25 | 25.29 | 25.30 | 25.23 | 25.24 | 15K | 0.00% |
| 2026-06-24 | 25.22 | 25.30 | 25.20 | 25.24 | 12K | +0.12% |
| 2026-06-23 | 25.14 | 25.22 | 25.07 | 25.21 | 15K | +0.04% |
| 2026-06-22 | 25.40 | 25.40 | 25.09 | 25.20 | 26K | -0.04% |
| 2026-06-18 | 25.25 | 25.28 | 25.14 | 25.21 | 3K | +0.18% |
| 2026-06-17 | 25.12 | 25.18 | 25.04 | 25.16 | 3K | +0.54% |
| 2026-06-16 | 25.07 | 25.12 | 25.00 | 25.03 | 5K | -0.40% |
| 2026-06-15 | 24.97 | 25.15 | 24.97 | 25.13 | 5K | -0.12% |
| 2026-06-12 | 25.18 | 25.29 | 25.10 | 25.16 | 5K | +0.08% |
| 2026-06-11 | 25.16 | 25.23 | 25.13 | 25.14 | 4K | +0.16% |
| 2026-06-10 | 25.14 | 25.25 | 25.10 | 25.10 | 14K | -0.08% |
| 2026-06-09 | 25.23 | 25.29 | 25.12 | 25.12 | 10K | -0.40% |
| 2026-06-08 | 25.29 | 25.29 | 25.20 | 25.22 | 9K | -0.51% |
| 2026-06-05 | 25.32 | 25.35 | 25.15 | 25.35 | 5K | +0.24% |
| 2026-06-04 | 25.17 | 25.29 | 25.16 | 25.29 | 7K | +0.20% |
| 2026-06-03 | 25.30 | 25.30 | 25.18 | 25.24 | 2K | +0.06% |
| 2026-06-02 | 25.15 | 25.23 | 25.15 | 25.23 | 7K | +0.38% |
| 2026-06-01 | 25.17 | 25.23 | 25.13 | 25.13 | 6K | -0.16% |
| 2026-05-29 | 25.16 | 25.22 | 25.16 | 25.17 | 3K | -0.47% |
| 2026-05-28 | 25.12 | 25.37 | 25.12 | 25.29 | 15K | +0.16% |
| 2026-05-27 | 25.16 | 25.25 | 25.16 | 25.25 | 3K | +0.24% |
| 2026-05-26 | 25.15 | 25.26 | 25.15 | 25.19 | 7K | -0.28% |
| 2026-05-22 | 25.26 | 25.30 | 25.15 | 25.26 | 4K | +0.04% |
| 2026-05-21 | 25.15 | 25.28 | 25.15 | 25.25 | 3K | +0.20% |
| 2026-05-20 | 25.32 | 25.32 | 25.18 | 25.20 | 5K | 0.00% |
| 2026-05-19 | 25.21 | 25.25 | 25.12 | 25.20 | 8K | 0.00% |
| 2026-05-18 | 25.21 | 25.21 | 25.20 | 25.20 | 8K | +0.16% |
| 2026-05-15 | 25.16 | 25.16 | 25.13 | 25.16 | 914 | -0.44% |
| 2026-05-14 | 25.26 | 25.37 | 25.12 | 25.27 | 5K | +0.32% |
| 2026-05-13 | 25.20 | 25.32 | 25.10 | 25.19 | 4K | -0.04% |
| 2026-05-12 | 25.20 | 25.25 | 25.11 | 25.20 | 4K | +0.28% |
| 2026-05-11 | 25.34 | 25.40 | 25.11 | 25.13 | 20K | -0.87% |
| 2026-05-08 | 25.38 | 25.45 | 25.20 | 25.35 | 2K | 0.00% |
| 2026-05-07 | 25.70 | 25.70 | 25.31 | 25.35 | 5K | -0.98% |
| 2026-05-06 | 25.38 | 25.60 | 25.27 | 25.60 | 851 | +0.59% |
| 2026-05-05 | 25.20 | 25.48 | 25.20 | 25.45 | 7K | +0.75% |
| 2026-05-04 | 25.25 | 25.37 | 25.22 | 25.26 | 13K | -0.71% |
| 2026-05-01 | 25.20 | 25.51 | 25.20 | 25.44 | 6K | +1.15% |
| 2026-04-30 | 25.10 | 25.20 | 25.05 | 25.15 | 4K | +0.08% |
| 2026-04-29 | 25.07 | 25.20 | 25.07 | 25.13 | 4K | -0.10% |
| 2026-04-28 | 25.25 | 25.25 | 25.10 | 25.16 | 4K | -0.12% |
| 2026-04-27 | 25.18 | 25.48 | 25.10 | 25.18 | 10K | +0.02% |
| 2026-04-24 | 25.15 | 25.20 | 25.15 | 25.18 | 4K | +0.12% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NEWTH — Frequently Asked Questions
Quick answers to the most common questions about buying NEWTH stock.
How has NEWTH stock performed recently?
NEWTH returned +1.4% over the past year, beating its 5-year annualized CAGR of +0.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NEWTH's all-time high price?
NewtekOne, Inc. reached $25.95 on 2025-01-06. The 52-week high is $25.82. Current 1-year return of +1.4% places the stock closer to historical peaks.
Where can I download NEWTH historical price data?
This page provides NEWTH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.