Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-06, NASDAQ - Beginning with letter O Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <79.1992Nov6.190818@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 655 15/32 13/32 15/32 5 1/4 3 7/8 OCOM 285 5 1/8 4 3/4 5 1/8 + 1/8 10 5 1/8 OCharly 25 89 10 9 1/2 10 10 1/4 2 1/4 OESI 15 5 1/4 4 1/4 5 1/4 + 3/4 17 5/8 4 1/4 OI Corp 14 362 7 1/2 6 3/4 7 1/8 - 1/8 2 3/4 5/8 OIS 42 1 3/4 7/8 + 1/4 16 1/2 13 1/8 OSB Fn .09 e .6 54 16 1/4 15 1/2 15 1/2 - 3/4 6 3/8 3 3/8 Oshap 80 5 4 3/4 4 3/4 - 1/4 5 3/8 3 OTR Ex 3 4 4 4 + 1/2 5 5/8 2 3/8 OakHill 72 1341 2 7/8 2 1/2 2 7/8 - 1/8 2 3/4 1/2 OccuMd nt 43 1/8 20 3/4 Oce:NY 1.25 e 5.6 12 22 1/4 22 1/4 22 1/4 +1 1/2 3 7/8 OceanB 72 1 5/8 1 1/2 1 1/2 - 1/8 OcnOpt nt 4 1 OcnOp wt 84 1 7/8 1 3/4 1 3/4 - 1/8 37 1/2 14 1/2 Octel 19 3677 20 3/4 19 1/2 20 1/2 + 3/8 5 1/2 3 1/4 OddsEnd 19 36 4 1/2 4 1/4 4 1/2 + 1/4 1 7/16 3/8 Ofceld 376 7/8 13/16 13/16 -1/16 12 1/8 7 OffsLog 11 869 10 1/2 10 10 1/8 36 1/2 26 Oglbay 1.60 6.2 18 6 28 26 26 26 1/2 19 OhioBcp s 1.04 4.9 11 40 21 1/4 20 1/2 21 1/4 - 1/4 66 5/8 44 OhioCa 2.68 4.4 12 287 62 61 61 - 1/2 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.3 19 88 18 1/2 18 18 1/2 16 3/4 11 3/8 Oilgear .40 nt 19 1/2 11 3/4 OldDom 18 650 18 3/4 17 3/4 18 3/4 + 7/8 30 1/4 21 1/8 OldKnt s 1.04 3.6 11 x494 29 28 1/4 29 + 1/4 32 1/2 26 1/8 OldNB .84 b 2.7 14 4 31 31 31 90 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 202 3 1/2 3 1/4 3 1/2 + 1/4 10 1/2 1 1/2 OldS pfB 250 4 3/4 3 7/8 4 1/2 + 1/4 19 3/4 17 Olicom 3894 20 18 19 1/2 +1 1/4 8 3/4 4 3/4 OlymFn 24 6 1/2 6 6 1/2 6 4 1/4 Olympus 7 2 5 1/4 5 1/4 5 1/4 3 7/8 2 OmegaEn 1739 3 7/8 3 1/2 3 9/16 - 1/8 2 1/4 3/4 OmgE wtA t 1905 2 1 3/4 1 15/16 + 1/8 7/8 1/8 OmgE wtB t 145 1 3/4 3/4 - 1/8 20 1/4 10 OmegE un 25 18 15 3/4 15 3/4 +1 20 17 1/8 OmegFn .52 b nt 12 2 1/4 OmgaHl .26 e 8.7 85 3 1/4 2 1/2 3 + 1/2 5 1/4 2 5/8 OmniFlm nt 1 1/32 1/8 OmniUS h 378 5/16 1/4 1/4 -1/32 1 1/8 1/16 Omnicp nt 8 3/4 7 3/8 OnAssign 164 8 5/8 8 1/4 8 5/8 + 3/8 5 1/4 4 1/2 OnGrdSy 208 4 7/8 4 1/2 4 7/8 + 3/8 1 1/8 3/4 OnGrd wt nt 5 5/8 5 1/8 OnGrd un 29 5 3/8 5 1/4 5 1/4 9 4 3/8 OTBC 239 6 7/8 6 6 3/8 - 1/8 30 1/2 16 1/8 Onbcp .40 1.5 9 104 26 3/4 26 1/2 26 3/4 + 1/4 30 25 1/8 Onbcp pf 1.69 6.2 88 27 1/8 26 7/8 27 1/8 + 1/2 10 1/2 4 Oncogn 221 4 3/4 4 3/8 4 1/2 - 1/8 12 5/8 4 1/8 Oncor 400 6 5 3/8 6 + 5/8 19 9 1/2 OnePrc 17 396 15 1/2 15 1/4 15 1/4 31 1/2 20 OneVal s .84 2.8 11 53 31 1/4 30 1/4 30 1/4 -1 7 1/4 3 7/8 OpthImg 951 6 1/4 5 3/4 6 1/4 + 1/2 12 3/8 5 1/4 Opta 53 6 1/4 5 3/4 6 + 1/4 3 1/4 1 1/8 Optek nt 3 1/2 1 1/2 Optlcm s nt 12 5 1/2 OpticC .12 1.3 45 50 9 7/8 9 1/2 9 1/2 - 3/8 20 1/4 8 OptclDt 1458 15 1/4 14 1/2 15 + 1/8 30 1/2 12 OpticR 23 52 14 1/2 14 1/4 14 1/2 - 1/2 3 5/8 3 Optima 19 3 3/8 3 3/16 3 3/8 +7/32 12 6 1/4 OptnCr 103 7 3/8 7 7 1/4 3 1 3/4 Opto nt 17 1/2 6 Optrtc .99 e 6.9 292 14 1/2 13 5/8 14 1/4 + 1/2 23 1/2 12 Oracle 134 18698 24 1/4 23 24 1/8 + 5/8 21 1/4 11 OrangF 2.10 e 20.7 x236 10 3/4 9 7/8 10 1/8 - 7/8 5 3/4 3 OrngSv .16 a nt 8 1/2 4 3/8 Orbit 14 149 6 3/4 6 1/2 6 9/16 -3/16 19 10 3/4 OrbSci 663 1083 13 3/4 12 3/4 13 1/4 - 3/4 2 3/4 1 3/4 Orco nt 8 1/2 3 5/8 OregMt 51 4 1/4 3 7/8 3 7/8 1 1/2 3/8 Orexana nt 15 1/4 5 5/8 Ornda 10 7 6 3/4 6 3/4 - 1/4 12 3/4 7 3/4 Orthfx 6 9 1/2 9 1/2 9 1/2 9 1/4 4 Orthmt 29 7 1/2 7 3/8 7 1/2 5 1/4 1 7/8 Osborn 4 2 2 2 33 19 1/4 OshBA .41 a 2.0 19 x187 21 20 1/4 20 1/4 24 1/2 14 OshBB .36 a nt 17 3/4 8 1/2 OshkT B .50 5.7 14 62 9 1/4 8 3/4 8 3/4 - 1/2 9 1/2 3 1/2 Oshmn 2 9 1/2 9 1/2 9 1/2 18 3/4 12 1/4 Osmonic 25 15 17 16 1/2 16 1/2 - 1/2 18 1/4 6 Osteotch 250 4 7 1/2 7 1/2 7 1/2 - 1/2 36 1/4 27 3/4 OttrTP 1.64 5.1 15 x193 33 1/2 32 32 1/4 -1 25 1/2 10 1/2 OutStk s 56 1395 24 1/4 23 3/4 24 + 1/8 6 2 1/2 Outlet nt 24 1/2 10 1/2 OutlkGrp 15 210 15 3/4 15 15 3 3/4 2 OxboroM 8 2 1/4 2 1/4 2 1/4 - 1/2 8 3 1/2 OxfrdC nt 44 1/2 15 1/2 OxfdHlt 44 732 42 40 3/4 40 3/4 -1 3/8 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM