Free Trial

NewtekOne (NEWT) Stock Chart & Stock Price History

NewtekOne logo
$13.10 +0.26 (+2.02%)
Closing price 05/14/2026 04:00 PM Eastern
Extended Trading
$13.10 +0.01 (+0.04%)
As of 05/14/2026 05:41 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

NewtekOne Stock Price Performance

The NewtekOne (NEWT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 16.76%, with a year-to-date return of 15.42%. In the past month, the stock has increased 2.91%, reflecting recent market activity.

As of the latest close, NewtekOne traded at $13.10 with a market cap of $378.07 million and volume of 165,702 shares. Five years ago, the stock traded at $30.50, representing a 57.05% decrease over that period. At the time, it had a market cap of $683.38 million and a volume of 207,773 shares.

Receive NEWT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NewtekOne and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-8.20%
1 Month
Performance
+2.91%
3 Month
Performance
+2.99%
Year-To-Date
Performance
+15.42%
1 Year
Performance
+16.76%
5 Year
Performance
-57.05%

NEWT Stock Chart for Friday, May, 15, 2026

NewtekOne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$12.84$13.10
+2.02%
$13.21$12.78165,702 shs$378.07 million
05/13/2026$13.07$12.84
-1.76%
$13.07$12.77146,418 shs$370.56 million
05/12/2026$13.66$13.07
-4.32%
$13.56$13.00163,883 shs$376.81 million
05/11/2026$14.27$13.66
-4.27%
$14.32$13.61252,377 shs$393.82 million
05/08/2026$13.67$14.27
+4.39%
$14.30$13.73307,267 shs$394.13 million
05/07/2026$13.48$13.67
+1.41%
$13.72$13.44185,767 shs$394.11 million
05/06/2026$12.95$13.48
+4.09%
$13.56$12.87230,457 shs$388.63 million
05/05/2026N/A$12.95$13.25$12.93127,815 shs$369.61 million
04/30/2026$12.66$12.97
+2.45%
$13.12$12.35204,072 shs$373.94 million
04/29/2026$13.10$12.66
-3.36%
$13.09$12.64132,086 shs$365 million
04/28/2026$12.98$13.10
+0.92%
$13.18$12.95161,651 shs$377.67 million
04/27/2026$12.74$12.98
+1.88%
$13.03$12.74150,823 shs$374.21 million
04/24/2026$12.53$12.74
+1.68%
$12.78$12.34119,089 shs$367.29 million
04/23/2026$12.72$12.53
-1.49%
$12.73$12.38110,005 shs$361.25 million
04/22/2026$12.63$12.72
+0.71%
$12.94$12.65153,798 shs$366.72 million
04/21/2026$13.13$12.63
-3.81%
$13.20$12.52151,240 shs$364.12 million
04/20/2026$13.10$13.13
+0.23%
$13.22$12.75182,476 shs$378.54 million
04/17/2026$12.79$13.10
+2.42%
$13.45$12.91266,369 shs$377.69 million
04/16/2026$12.73$12.79
+0.47%
$12.86$12.60168,324 shs$368.74 million
04/15/2026$12.56$12.73
+1.35%
$12.82$12.42175,095 shs$367.01 million
04/14/2026$12.17$12.56
+3.20%
$12.57$12.13236,705 shs$362.12 million

This page (NASDAQ:NEWT) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners