Nasdaq · NEWTP · stock
NewtekOne, Inc. (NEWTP) stock price history
Every Nasdaq trading session of NewtekOne, Inc. from Aug 15, 2025 to Sep 28, 2026: 281 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NEWTP adjusted close, 2025 to 2026
- $25.32
- All time high, 2026
- $27.98
- 52 week high, $21.49 low
- 281
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
NEWTP key facts
- NewtekOne, Inc. (NEWTP) closed at $24.39 on Sep 28, 2026 on Nasdaq.
- NEWTP's all time high close is $25.32, set on Aug 14, 2026; its all time low close is $21.58 on Dec 8, 2025.
- NEWTP's 52 week range is $21.49 to $27.98.
- NEWTP returned +9.8% over the year to Sep 28, 2026.
- Since Aug 15, 2025 NEWTP returned +9%, +8.0% a year compounded.
- NEWTP's deepest drawdown was -5.5% from Oct 29, 2025 to Dec 8, 2025.
- DataCedar holds 281 daily sessions of NEWTP history from Aug 15, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NEWTP price chart, 2025 to 2026
NEWTP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -1.2% |
| 6 months | +4.9% |
| Year to date | +11.2% |
| 1 year | +9.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2025 | +9.0% |
| Compound annual growth, 1.1 years | +8.0% |
NEWTP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.32 on Aug 14, 2026
- All time low close
- $21.58 on Dec 8, 2025
- 52 week high
- $27.98 on Aug 18, 2026
- 52 week low
- $21.49 on Nov 21, 2025
- Deepest drawdown
- -5.5% from Oct 29, 2025 to Dec 8, 2025, recovered Jan 30, 2026
- Best single session
- +2.0% on Oct 17, 2025
- Worst single session
- -1.9% on Aug 17, 2026
- Volatility, 1 year annualised
- 9.7%
- Sessions closing higher, 1 year
- 49%
NEWTP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 15, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.01 | $27.98 | $21.78 | $24.39 | +10.5% | 973.8K | 185 |
| 2025 | $22.78 | $23.01 | $21.48 | $22.06 | n/a | 2.4M | 96 |
NEWTP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.39 | -2.5% |
| August 2026 | $25.00 | +0.3% |
| July 2026 | $24.93 | +0.3% |
| June 2026 | $24.85 | +3.1% |
| May 2026 | $24.11 | +1.3% |
| April 2026 | $23.80 | +3.0% |
| March 2026 | $23.10 | -0.5% |
| February 2026 | $23.23 | +1.2% |
| January 2026 | $22.96 | +4.1% |
| December 2025 | $22.06 | +0.4% |
| November 2025 | $21.98 | -2.1% |
| October 2025 | $22.44 | -0.4% |
About the NEWTP data
Daily bars. 281 sessions from Aug 15, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NEWTP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NEWTP share price history
