NewtekOne - 15 Year Stock Price History | NEWT
Historical daily share price chart and data for NewtekOne since 2011 adjusted for splits and dividends. The latest closing stock price for NewtekOne as of April 09, 2026 is 12.07.
- The all-time high NewtekOne stock closing price was 25.67 on June 04, 2021.
- The NewtekOne 52-week high stock price is 14.91, which is 23.5% above the current share price.
- The NewtekOne 52-week low stock price is 9.50, which is 21.3% below the current share price.
- The average NewtekOne stock price for the last 52 weeks is 11.55.
| NewtekOne Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 12.4117 | 11.2407 | 14.3975 | 10.4600 | 12.0700 | 8.13% |
| 2025 | 10.8429 | 11.6865 | 12.2562 | 8.9296 | 11.1620 | -4.86% |
| 2024 | 11.1528 | 11.8842 | 13.9950 | 8.7836 | 11.7325 | -1.56% |
| 2023 | 12.7178 | 13.6270 | 16.9927 | 9.1255 | 11.9188 | -10.65% |
| 2022 | 16.5548 | 19.7469 | 20.5130 | 11.9850 | 13.3397 | -33.20% |
| 2021 | 19.3066 | 12.4113 | 25.6731 | 12.3657 | 19.9709 | 55.76% |
| 2020 | 10.8760 | 13.1365 | 13.1942 | 5.8251 | 12.8216 | -1.79% |
| 2019 | 11.7051 | 9.3489 | 13.5055 | 9.2284 | 13.0558 | 42.85% |
| 2018 | 9.6815 | 8.7691 | 11.9066 | 7.8879 | 9.1393 | 3.21% |
| 2017 | 7.7018 | 7.0887 | 9.0948 | 6.6694 | 8.8553 | 27.51% |
| 2016 | 5.3947 | 5.3484 | 6.9490 | 3.6736 | 6.9446 | 27.85% |
| 2015 | 5.2487 | 4.3676 | 6.0519 | 4.2072 | 5.4319 | 23.86% |
| 2014 | 4.0955 | 4.6796 | 4.9916 | 3.5656 | 4.3855 | -5.99% |
| 2013 | 3.5121 | 2.8967 | 4.6647 | 2.6741 | 4.6647 | 68.82% |
| 2012 | 2.3394 | 1.7530 | 3.1049 | 1.6936 | 2.7632 | 61.74% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - Miscellaneous Services | $0.367B | $0.383B |
| NewtekOne Inc. is a financial holding company, which along with its bank and non-bank consolidated subsidiaries, provides a wide range of business and financial solutions under the Newtek(R) brand to the small- and medium-sized business market. NewtekOne Inc., formerly known as Newtek Business Services Corp., is based in BOCA RATON, Fla. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| American Express (AXP) | United States | $231.732B | 21.93 |
| Blackstone (BX) | United States | $95.895B | 23.31 |
| Brookfield Asset Management (BAM) | Canada | $86.238B | 31.72 |
| Moody's (MCO) | United States | $76.077B | 30.61 |
| 3i Group - (TGOPY) | $48.776B | 0.00 | |
| Coinbase Global (COIN) | United States | $44.308B | 39.50 |
| Orix Corp Ads (IX) | Japan | $41.417B | 13.02 |
| Strategy Inc (MSTR) | United States | $38.471B | 0.00 |
| Grupo Financiero Banorte SAB De CV (GBOOY) | Mexico | $33.624B | 11.01 |
| Synchrony Financial (SYF) | United States | $24.811B | 7.57 |
| SoFi Technologies (SOFI) | United States | $23.648B | 51.60 |
| Futu Holdings (FUTU) | Hong Kong, SAR China | $20.415B | 16.43 |
| Brookfield Wealth Solutions (BNT) | Bermuda | $17.167B | 198.33 |
| BB Seguridade Participacoes SA (BBSEY) | Brazil | $16.220B | 9.77 |
| Daiwa Securities Group (DSEEY) | Japan | $15.452B | 16.80 |
| Circle Internet (CRCL) | United States | $14.138B | 0.00 |
| IREN (IREN) | Australia | $14.029B | 0.00 |
| Houlihan Lokey (HLI) | United States | $11.573B | 21.05 |
| Jefferies Financial Group (JEF) | United States | $11.096B | 17.67 |
| XP (XP) | Brazil | $10.679B | 11.49 |
| Applied Digital (APLD) | United States | $9.864B | 0.00 |
| Galaxy Digital (GLXY) | United States | $8.461B | 0.00 |
| Chime Financial (CHYM) | United States | $7.375B | 0.00 |
| Freedom Holding (FRHC) | United States | $7.123B | 5819.94 |
| TeraWulf (WULF) | United States | $6.808B | 0.00 |
| StepStone Group (STEP) | United States | $6.764B | 25.00 |
| StoneX Group (SNEX) | United States | $6.685B | 19.02 |
| Lazard (LAZ) | United States | $5.898B | 21.44 |
| Virtu Financial (VIRT) | United States | $5.865B | 7.58 |
| Blue Owl Capital (OBDC) | United States | $5.862B | 7.08 |
| Rithm Capital (RITM) | United States | $5.858B | 4.52 |
| Hut 8 (HUT) | United States | $5.820B | 0.00 |
| Riot Platforms (RIOT) | United States | $5.659B | 41.13 |
| Abrdn (SLFPY) | United Kingdom | $5.584B | 0.00 |
| Core Scientific (CORZ) | United States | $5.531B | 0.00 |
| AXOS FINANCIAL, INC (AX) | United States | $5.514B | 12.06 |
| Intercorp Financial Services (IFS) | Peru | $5.436B | 9.85 |
| HA Sustainable Infrastructure Capital (HASI) | United States | $5.023B | 16.01 |
| Lion Finance Group (BDGSF) | United Kingdom | $4.646B | 6.01 |
| Twenty One Capital (XXI) | United States | $4.169B | 0.00 |
| Inter (INTR) | Brazil | $3.839B | 16.17 |
| PJT Partners (PJT) | United States | $3.749B | 22.07 |
| Community Financial System (CBU) | United States | $3.494B | 16.54 |
| Bread Financial Holdings (BFH) | United States | $3.305B | 5.99 |
| Webull (BULL) | United States | $3.016B | 0.00 |
| Upstart Holdings (UPST) | United States | $3.009B | 78.67 |
| Marex Group (MRX) | United Kingdom | $3.008B | 11.33 |
| Marathon Digital Holdings (MARA) | United States | $2.995B | 0.00 |
| Cleanspark (CLSK) | United States | $2.519B | 15.15 |
| Lufax Holding (LU) | China | $2.331B | 0.00 |
| WisdomTree (WT) | United States | $2.302B | 19.02 |
| Andersen Group (ANDG) | United States | $2.264B | 0.00 |
| Qfin Holdings - (QFIN) | China | $2.208B | 2.27 |
| Burford Capital (BUR) | $2.055B | 24.71 | |
| Columbia Financial (CLBK) | United States | $1.920B | 36.10 |
| Perella Weinberg Partners (PWP) | United States | $1.908B | 32.06 |
| Acadian Asset Management (AAMI) | United States | $1.852B | 15.90 |
| LendingClub (LC) | United States | $1.796B | 13.56 |
| Resolute Holdings Management (RHLD) | United States | $1.585B | 0.00 |
| Gold (GOLD) | United States | $1.541B | 28.87 |
| Triumph Financial (TFIN) | United States | $1.470B | 53.70 |
| PPDAI Group (FINV) | China | $1.403B | 3.60 |
| Sharplink Inc (SBET) | United States | $1.347B | 0.00 |
| BitGo Holdings (BTGO) | United States | $1.244B | 0.00 |
| Jefferson Capital (JCAP) | United States | $1.238B | 0.00 |
| P10 (PX) | United States | $1.160B | 10.87 |
| CTT Correios De Portugal, S.A (CTTPY) | Portugal | $1.087B | 19.81 |
| Oaktree Specialty Lending (OCSL) | United States | $1.069B | 7.45 |
| American Bitcoin (ABTC) | United States | $1.048B | 0.00 |
| MidCap Financial Investment (MFIC) | United States | $1.037B | 7.21 |
| Burke & Herbert Financial Services (BHRB) | United States | $1.026B | 8.84 |
| Pagaya Technologies (PGY) | United States | $0.999B | 4.99 |
| P10 (RPC) | United States | $0.957B | 10.12 |
| Sun Hung Kai And (SHGKY) | Hong Kong, SAR China | $0.917B | 0.00 |
| Gemini Space Station (GEMI) | United States | $0.889B | 0.00 |
| Abacus Global Management (ABX) | United States | $0.821B | 11.05 |
| Atlanticus Holdings (ATLC) | United States | $0.785B | 8.79 |
| Vinci Compass Investments (VINP) | Brazil | $0.781B | 16.49 |
| Solowin Holdings (AXG) | Hong Kong, SAR China | $0.758B | 0.00 |
| NerdWallet (NRDS) | United States | $0.684B | 20.46 |
| AlTi Global (ALTI) | United States | $0.642B | 0.00 |
| Alerus Financial (ALRS) | United States | $0.641B | 9.05 |
| Forge Global Holdings (FRGE) | United States | $0.618B | 0.00 |
| HIVE Digital Technologies (HIVE) | United States | $0.555B | 0.00 |
| Hyperliquid Strategies Inc (PURR) | United States | $0.536B | 0.00 |
| Community West Bancshares (CWBC) | United States | $0.467B | 12.02 |
| ChoiceOne Financial Services (COFS) | United States | $0.432B | 7.86 |
| PRA (PRAA) | United States | $0.424B | 5.00 |
| BitFuFu (FUFU) | Singapore | $0.401B | 12.68 |
| Ponce Financial (PDLB) | United States | $0.397B | 13.90 |
| Streamex (STEX) | United States | $0.385B | 0.00 |
| Tron (TRON) | United States | $0.357B | 0.00 |
| Coincheck Group (CNCK) | Netherlands | $0.353B | 0.00 |
| Primis Financial (FRST) | United States | $0.344B | 22.13 |
| Bakkt Holdings (BKKT) | United States | $0.336B | 0.00 |
| Etoiles Capital Group (EFTY) | Hong Kong, SAR China | $0.299B | 0.00 |
| Chicago Atlantic Real Estate Finance (REFI) | United States | $0.252B | 6.80 |
| Oportun Financial (OPRT) | United States | $0.219B | 3.52 |
| X Financial (XYF) | China | $0.216B | 0.89 |
| ProCap Financial (BRR) | United States | $0.215B | 0.00 |
| BRCs (RILY) | United States | $0.213B | 0.00 |
| Antalpha Platform Holding (ANTA) | Singapore | $0.210B | 0.00 |
| SWK Holdings (SWKH) | United States | $0.206B | 7.83 |
| Consumer Portfolio Services (CPSS) | United States | $0.189B | 10.72 |
| ALT5 Sigma (ALTS) | United States | $0.188B | 0.00 |
| Canaan (CAN) | China | $0.183B | 0.00 |
| Cango (CANG) | China | $0.183B | 11.73 |
| Greystone Housing Impact Investors LP (GHI) | United States | $0.182B | 8.28 |
| Waton Financial (WTF) | Hong Kong, SAR China | $0.177B | 0.00 |
| BRBI BR Partners S.A (BRBI) | Brazil | $0.169B | 0.00 |
| Finward Bancorp (FNWD) | United States | $0.163B | 20.02 |
| BCP Investment (BCIC) | United States | $0.158B | 5.33 |
| KindlyMD (NAKA) | United States | $0.130B | 0.00 |
| CPI Card Group (PMTS) | United States | $0.130B | 7.69 |
| TON Strategy (TONX) | United States | $0.124B | 0.00 |
| Cannabis Wheaton Income (CBWTF) | Canada | $0.123B | 3.00 |
| Suis (SUIG) | United States | $0.101B | 5.26 |
| Maase - (MAAS) | China | $0.098B | 0.00 |
| Bluemount Holdings (BMHL) | Hong Kong, SAR China | $0.094B | 0.00 |
| PBCO Financial (PBCO) | United States | $0.094B | 11.20 |
| Pearl Diver Credit (PDCC) | $0.086B | 0.00 | |
| Aurelion (AURE) | Hong Kong, SAR China | $0.085B | 0.00 |
| Beeline Holdings (BLNE) | United States | $0.084B | 0.00 |
| BTCS (BTCS) | United States | $0.078B | 0.00 |
| Fold Holdings (FLD) | United States | $0.072B | 0.00 |
| Lument Finance Trust (LFT) | United States | $0.070B | 5.32 |
| Bitcoin Depot (BTM) | United States | $0.067B | 4.02 |
| Flag Ship Acquisition (ETHZ) | United States | $0.066B | 0.00 |
| Grande Group (GRAN) | Hong Kong, SAR China | $0.065B | 0.00 |
| AVAX One Technology (AVX) | Canada | $0.064B | 0.00 |
| Beneficient (BENF) | United States | $0.057B | 0.00 |
| MoneyHero (MNY) | Singapore | $0.055B | 0.00 |
| 9F (JFU) | China | $0.053B | 0.00 |
| THE TRENDLNS GP (TRNLY) | Israel | $0.052B | 0.00 |
| Heritage Global (HGBL) | United States | $0.047B | 14.89 |
| Plutus Financial Group (PLUT) | Hong Kong, SAR China | $0.044B | 0.00 |
| Roma Green Finance (ROMA) | Hong Kong, SAR China | $0.033B | 0.00 |
| MDB Capital Holdings, LLC (MDBH) | United States | $0.032B | 3.36 |
| Synaptogenix (TAOX) | United States | $0.029B | 0.00 |
| Orion Digital (ORIO) | Canada | $0.028B | 6.11 |
| AiRWA (YYAI) | United States | $0.020B | 0.00 |
| Greenidge Generation Holdings (GREE) | United States | $0.020B | 0.00 |
| Greenpro Capital (GRNQ) | Hong Kong, SAR China | $0.014B | 0.00 |
| SOLAI (SLAI) | United States | $0.014B | 0.00 |
| ZeroStack (ZSTK) | United States | $0.010B | 0.00 |
| BTC Digital (BTCT) | Singapore | $0.009B | 0.00 |
| CaliberCos (CWD) | United States | $0.008B | 0.00 |
| Sentage Holdings (SNTG) | China | $0.006B | 0.00 |
| Garden Stage (GSIW) | Hong Kong, SAR China | $0.005B | 0.00 |
| BNB Plus (BNBX) | United States | $0.005B | 0.00 |
| Sphere 3D (ANY) | Canada | $0.005B | 0.00 |
| AGMs (AGMH) | Hong Kong, SAR China | $0.004B | 0.00 |
| Powell Max (PMAX) | Hong Kong, SAR China | $0.004B | 0.00 |
| Intelligent Group (INTJ) | Hong Kong, SAR China | $0.004B | 0.00 |
| AlphaTON Capital Corp (ATON) | $0.004B | 0.00 | |
| Top KingWin (WAI) | China | $0.004B | 0.00 |
| LM Funding America (LMFA) | United States | $0.004B | 0.00 |
| Magic Empire Global (MEGL) | Hong Kong, SAR China | $0.004B | 0.00 |
| Bit Origin (BTOG) | Singapore | $0.003B | 0.00 |
| SHF Holdings (SHFS) | United States | $0.003B | 0.00 |
| TaoWeave (TWAV) | United States | $0.002B | 0.00 |
| Lichen (LICN) | China | $0.002B | 0.00 |
| Yueda Digital Holding (YDKG) | China | $0.001B | 0.00 |
| Argo Blockchain (ARBK) | United Kingdom | $0.001B | 0.00 |
| Lion (LGHL) | Singapore | $0.000B | 0.00 |