NewtekOne, Inc.
NEWTNASDAQFinancial Services● Active
$13.49
+$0.26(+1.97%)
Market Cap$389306561
P/E Ratio—
52W High$14.91
52W Low$9.59
NewtekOne, Inc.（NEWT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
newt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.38
Jun 11, 2021
-64.9% from here
5-Year Low5Y
$9.12
Apr 7, 2025
+47.8% from low
IPO Priceadj.
$31.88
Sep 27, 2000
-57.7% since IPO
1 Year Ago
$10.91
Jun 9, 2025
+23.6% in 1Y
5 Years Ago
$37.13
Jun 8, 2021
-63.7% in 5Y
10 Years Ago
$12.89
Jun 8, 2016
+4.6% in 10Y
Historical Price Data · NEWT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.32 | $13.49 | $13.25 | $13.48 | $13.48 | 23K | +1.20% |
| Jun 5, 2026 | $13.25 | $13.50 | $13.13 | $13.23 | $13.23 | 140K | -0.15% |
| Jun 4, 2026 | $12.81 | $13.31 | $12.67 | $13.25 | $13.25 | 162K | +3.43% |
| Jun 3, 2026 | $13.56 | $13.56 | $12.64 | $12.65 | $12.65 | 210K | -6.71% |
| Jun 2, 2026 | $13.57 | $13.78 | $13.41 | $13.64 | $13.64 | 141K | +0.52% |
| Jun 1, 2026 | $13.83 | $13.86 | $13.56 | $13.63 | $13.63 | 130K | -1.45% |
| May 29, 2026 | $13.85 | $14.05 | $13.70 | $13.88 | $13.88 | 136K | +0.22% |
| May 28, 2026 | $13.79 | $13.97 | $13.63 | $13.89 | $13.89 | 147K | +0.73% |
| May 27, 2026 | $13.88 | $14.10 | $13.76 | $13.83 | $13.83 | 170K | -0.36% |
| May 26, 2026 | $13.55 | $13.87 | $13.49 | $13.86 | $13.86 | 255K | +2.29% |
| May 22, 2026 | $13.36 | $13.51 | $13.28 | $13.38 | $13.38 | 113K | +0.15% |
| May 21, 2026 | $13.16 | $13.40 | $13.00 | $13.29 | $13.29 | 108K | +0.99% |
| May 20, 2026 | $12.91 | $13.34 | $12.82 | $13.26 | $13.26 | 138K | +2.71% |
| May 19, 2026 | $12.80 | $13.01 | $12.61 | $12.86 | $12.86 | 120K | +0.47% |
| May 18, 2026 | $12.76 | $13.00 | $12.76 | $12.93 | $12.93 | 126K | +1.33% |
| May 15, 2026 | $12.87 | $13.00 | $12.68 | $12.68 | $12.68 | 169K | -1.48% |
| May 14, 2026 | $12.93 | $13.21 | $12.78 | $13.10 | $13.10 | 166K | +1.31% |
| May 13, 2026 | $12.97 | $13.07 | $12.77 | $12.84 | $12.84 | 146K | -1.00% |
| May 12, 2026 | $13.56 | $13.56 | $13.00 | $13.07 | $13.07 | 164K | -3.61% |
| May 11, 2026 | $14.32 | $14.32 | $13.61 | $13.66 | $13.66 | 255K | -4.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NEWT
Jan 1 → Dec 31 · 6 years2026+17.9%$11.43 → $13.47
+17.9%
2025-11.7%$12.85 → $11.35
-11.7%
2024-7.0%$13.73 → $12.77
-7.0%
2023-16.1%$16.45 → $13.80
-16.1%
2022-41.3%$27.70 → $16.25
-41.3%
2021-26.2%$37.42 → $27.63
-26.2%
Best Year2026 · +17.9%
Worst Year2022 · -41.3%
Positive Years1 / 6
Avg Annual Return-14.1%
6Y Total Return-64.0%
6Y CAGR~-15.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in NEWT?
If you invested $1,000 in NEWT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,046
Total Return+4.6%
CAGR~+0.4% / yr
Profit+$46
Based on Jun 8, 2016 · $12.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NewtekOne, Inc.（NEWT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NEWT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NEWT 历史股价FMP 日线复权 OHLCV