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: 11-09, NASDAQ - Beginning with letter O Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <78.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 434 7/16 13/32 7/16 -1/32 5 1/4 3 7/8 OCOM 150 5 1/8 4 3/4 5 - 1/8 10 5 1/8 OCharly 25 133 10 9 1/2 10 10 1/4 2 1/4 OESI nt 17 5/8 4 1/4 OI Corp 13 54 7 1/8 6 3/4 7 - 1/8 2 3/4 5/8 OIS 90 1 1 1 + 1/8 16 1/2 13 1/8 OSB Fn .09 e .6 3 16 1/4 16 1/4 16 1/4 + 3/4 6 3/8 3 3/8 Oshap 315 5 4 3/4 5 + 1/4 5 3/8 3 OTR Ex 80 4 3 1/2 4 5 5/8 2 3/8 OakHill 69 22 3 1/8 2 3/4 2 3/4 - 1/8 2 5/8 1/2 OccuMd nt 43 1/8 20 3/4 Oce:NY 1.25 e 5.7 8 22 3/8 21 3/4 21 3/4 - 1/2 3 7/8 OceanB nt OcnOpt nt 4 1 OcnOp wt nt 37 1/2 14 1/2 Octel 19 1286 21 20 1/4 20 1/2 5 1/2 3 1/4 OddsEnd 18 123 4 5/8 4 1/4 4 3/8 - 1/8 1 7/16 3/8 Ofceld 216 13/16 3/4 3/4 -1/16 12 1/8 7 OffsLog 11 938 10 1/2 10 10 3/8 + 1/4 36 1/2 26 Oglbay 1.60 nt 26 1/2 19 OhioBcp s 1.04 5.1 11 82 21 1/4 20 1/4 20 1/4 -1 66 5/8 44 OhioCa 2.68 4.4 12 169 61 1/2 61 61 1/2 + 1/2 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.3 19 x22 19 18 3/4 19 + 1/2 16 3/4 11 3/8 Oilgear .40 3.5 23 3 11 1/2 11 1/2 11 1/2 19 1/2 11 3/4 OldDom 18 713 18 3/4 18 1/4 18 1/4 - 1/2 30 1/4 21 1/8 OldKnt s 1.04 3.6 11 584 29 3/4 28 7/8 29 32 1/2 27 1/4 OldNB .84 b 2.7 14 6 31 1/2 31 31 1/2 + 1/2 90 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 235 3 1/2 3 1/4 3 1/2 10 1/2 1 1/2 OldS pfB 73 5 4 1/2 5 + 1/2 20 17 Olicom 7004 21 19 3/4 20 1/2 +1 8 3/4 4 3/4 OlymFn 10 6 1/4 6 1/4 6 1/4 - 1/4 6 4 1/4 Olympus nt 3 7/8 2 OmegaEn 1447 3 5/8 3 1/4 3 9/16 2 1/4 3/4 OmgE wtA t 1355 1 13/16 1 9/16 1 3/4 -3/16 1 1/8 OmgE wtB t nt 20 1/4 10 OmegE un 12 17 1/2 15 1/4 16 3/4 +1 20 17 1/8 OmegFn .52 b nt 12 2 1/4 OmgaHl .26 e 9.5 5 3 1/4 2 3/4 2 3/4 - 1/4 5 1/4 2 5/8 OmniFlm 163 36 3 1/2 3 1/4 3 1/4 -3/16 1 1/32 1/8 OmniUS h 1004 3/8 1/4 3/8 + 1/8 1 1/8 1/16 Omnicp 2 1/2 1/2 1/2 - 1/8 8 3/4 7 3/8 OnAssign 109 8 5/8 8 3/8 8 5/8 5 1/4 4 1/2 OnGrdSy 155 4 7/8 4 3/4 4 7/8 1 1/8 3/4 OnGrd wt 40 1 1 1 +3/16 5 5/8 5 1/8 OnGrd un 35 5 1/4 5 1/4 5 1/4 9 4 3/8 OTBC 114 6 1/8 5 7/8 6 - 3/8 30 1/2 17 Onbcp .40 1.5 9 467 27 3/8 26 1/2 27 1/4 + 1/2 30 25 1/8 Onbcp pf 1.69 6.1 138 27 1/2 26 3/4 27 1/2 + 3/8 10 1/2 4 Oncogn 2262 5 5/8 4 1/2 5 3/8 + 7/8 12 5/8 4 1/8 Oncor 806 7 5 3/4 6 1/4 + 1/4 19 9 1/2 OnePrc 18 744 16 15 1/4 16 + 3/4 31 1/2 20 OneVal s .84 2.7 12 39 31 30 1/4 31 + 3/4 7 1/4 3 7/8 OpthImg 109 6 1/8 6 6 1/8 - 1/8 12 3/8 5 1/4 Opta nt 3 1/4 1 1/8 Optek nt 3 1/2 1 1/2 Optlcm s 17 3 1/4 3 1/4 3 1/4 12 5 1/2 OpticC .12 1.2 46 159 9 3/4 9 1/2 9 3/4 + 1/4 20 1/4 8 OptclDt 166 15 1/2 14 1/2 14 1/2 - 1/2 30 1/2 12 OpticR 24 25 15 14 1/4 14 5/8 + 1/8 3 5/8 3 Optima 29 3 3/8 3 3 3/8 12 6 1/4 OptnCr 27 7 3/8 7 7 - 1/4 3 1 3/4 Opto nt 17 1/2 6 Optrtc .99 e 6.9 647 14 1/2 14 14 3/8 + 1/8 24 1/4 12 Oracle 131 11068 24 3/8 23 1/2 23 5/8 - 1/2 21 1/4 9 7/8 OrangF 2.10 e 21.0 212 10 1/8 9 3/8 10 - 1/8 5 3/4 3 OrngSv .16 a nt 8 1/2 4 3/8 Orbit 14 201 6 5/8 6 1/4 6 1/4 -5/16 19 10 3/4 OrbSci 688 1907 13 3/4 13 13 3/4 + 1/2 2 3/4 1 3/4 Orco nt 8 1/2 3 5/8 OregMt 205 4 1/4 3 7/8 4 + 1/8 1 1/2 3/8 Orexana 140 13/32 3/8 13/32 +1/32 15 1/4 5 5/8 Ornda 41 7 6 3/4 6 7/8 + 1/8 12 3/4 7 3/4 Orthfx 74 9 1/2 9 1/2 9 1/2 9 1/4 4 Orthmt 24 7 3/4 7 1/4 7 3/4 + 1/4 4 3/4 1 7/8 Osborn 281 2 1/2 2 2 33 19 1/4 OshBA .41 a 2.0 19 95 21 20 1/4 20 1/4 24 1/2 14 OshBB .36 a nt 17 3/4 8 1/2 OshkT B .50 5.6 14 86 9 1/4 8 3/4 9 + 1/4 9 1/2 3 1/2 Oshmn 58 9 1/8 8 3/4 8 3/4 - 3/4 18 3/4 12 1/4 Osmonic 25 6 17 1/2 16 1/2 16 1/2 18 1/4 6 Osteotch 250 18 8 7 1/2 7 1/2 36 1/4 27 3/4 OttrTP 1.64 5.0 15 47 32 1/2 31 3/4 32 1/2 + 1/4 25 1/2 10 7/8 OutStk s 53 2448 24 1/2 23 23 -1 6 2 1/2 Outlet 30 4 4 4 - 1/2 24 1/2 10 1/2 OutlkGrp 15 110 15 3/4 15 15 3 3/4 2 OxboroM nt 8 3 1/2 OxfrdC nt 44 1/2 15 1/2 OxfdHlt 44 6668 41 1/4 37 1/2 40 1/2 - 1/4 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