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: 11-12, NASDAQ - Beginning with letter O Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <78.1992Nov12.184126@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 158 7/16 3/8 3/8 -3/32 5 1/4 3 7/8 OCOM 38 4 3/4 4 3/4 4 3/4 10 5 1/8 OCharly 24 334 10 9 1/2 9 1/2 10 1/4 2 1/4 OESI 16 5 4 1/4 5 - 1/4 17 5/8 4 1/4 OI Corp 14 182 7 1/2 7 1/8 7 1/8 - 1/4 2 3/4 5/8 OIS nt 16 1/2 13 1/8 OSB Fn .09 e .6 25 16 1/4 16 16 1/4 6 3/8 3 3/8 Oshap 13 5 1/4 5 5 - 1/8 5 3/8 3 OTR Ex 7 4 1/4 3 1/2 3 1/2 5 5/8 2 3/8 OakHill 69 10 2 3/4 2 3/4 2 3/4 2 5/8 1/2 OccuMd nt 43 1/8 20 3/4 Oce:NY 1.25 e 5.6 3 22 1/4 22 1/4 22 1/4 + 1/8 3 7/8 OceanB nt 10 1/8 4 1/2 OcnOpt 19 50 5 1/4 5 1/8 5 1/8 - 1/8 4 1 OcnOp wt 28 1 1/2 1 1/2 1 1/2 - 1/4 37 1/2 14 1/2 Octel 18 3021 20 3/4 19 1/2 19 7/8 - 7/8 5 1/2 3 1/4 OddsEnd 20 398 5 1/8 4 1/2 4 3/4 + 1/8 1 7/16 3/8 Ofceld 560 23/32 5/8 5/8 -3/32 12 1/8 7 OffsLog 11 299 10 5/8 10 3/8 10 3/8 - 1/8 36 1/2 26 Oglbay 1.60 6.2 18 11 26 26 26 26 1/2 19 OhioBcp s 1.04 5.1 11 34 20 1/2 20 1/2 20 1/2 -1 66 5/8 44 OhioCa 2.68 4.4 12 109 61 3/4 61 61 1/4 + 1/4 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.2 21 197 20 1/2 18 3/4 20 1/2 +1 1/4 16 3/4 11 3/8 Oilgear .40 3.1 25 5 12 3/4 12 3/4 12 3/4 - 1/4 19 1/2 11 3/4 OldDom 18 2 18 3/4 18 1/4 18 1/4 - 3/8 30 1/4 21 1/8 OldKnt s 1.04 3.5 11 1087 30 1/8 29 1/2 29 7/8 + 1/4 32 1/2 27 1/4 OldNB .84 b 2.7 14 1 31 31 31 - 1/8 90 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 243 3 1/4 3 1/16 3 1/8 10 1/2 1 1/2 OldS pfB 42 6 1/4 5 3/4 6 1/4 + 1/4 21 17 Olicom 1945 20 3/4 20 20 1/2 + 1/4 8 3/4 4 3/4 OlymFn 133 7 1/4 6 1/2 7 1/4 + 1/2 6 4 1/4 Olympus 7 10 5 1/2 5 1/2 5 1/2 - 1/4 3 7/8 2 OmegaEn 1532 3 7/8 3 5/8 3 13/16 +3/16 2 1/4 3/4 OmgE wtA t 777 1 15/16 1 5/8 1 3/4 1 1/8 OmgE wtB t 73 7/8 13/16 7/8 +1/16 20 1/4 10 OmegE un 3 16 16 16 -1 20 17 1/8 OmegFn .52 b 2.7 195 19 1/4 19 19 + 3/4 12 2 1/4 OmgaHl .26 e 8.7 70 3 2 3/4 3 5 1/4 2 5/8 OmniFlm 175 99 3 1/2 3 1/4 3 1/2 + 1/4 1 1/32 1/8 OmniUS h 751 3/8 5/16 5/16 1 1/8 1/16 Omnicp nt 8 3/4 7 3/8 OnAssign 802 9 1/2 8 1/2 9 3/8 + 5/8 5 1/4 4 1/2 OnGrdSy 30 4 7/8 4 7/8 4 7/8 + 3/8 1 1/8 3/4 OnGrd wt nt 5 5/8 5 1/8 OnGrd un 50 5 3/4 5 1/4 5 3/4 + 1/2 9 4 3/8 OTBC 77 6 5/8 6 3/8 6 1/2 30 1/2 17 Onbcp .40 1.4 9 509 29 28 28 - 3/4 30 25 1/8 Onbcp pf 1.69 5.9 185 28 3/4 28 1/4 28 1/2 10 1/2 4 Oncogn 334 5 1/2 5 1/8 5 3/8 - 1/8 12 5/8 4 1/8 Oncor 512 6 7/8 6 1/4 6 5/8 19 9 1/2 OnePrc 18 117 17 16 3/4 16 3/4 - 1/2 31 1/2 20 OneVal s .84 2.6 12 419 32 1/4 31 32 1/4 +1 1/4 7 1/4 3 7/8 OpthImg nt 12 3/8 5 1/4 Opta 75 3 1/4 1 1/8 Optek 1 1 5/8 1 5/8 1 5/8 - 1/8 3 3/4 1 1/2 Optlcm s 454 4 1/4 3 5/8 3 7/8 + 1/8 12 5 1/2 OpticC .12 1.2 46 1192 10 9 5/8 9 5/8 20 1/4 8 OptclDt 243 15 1/2 14 1/2 14 3/4 + 1/4 30 1/2 12 OpticR 24 30 15 14 1/4 14 5/8 - 3/8 3 5/8 3 Optima 108 3 1/4 3 3 1/4 12 6 1/4 OptnCr 121 7 6 3/4 6 3/4 - 1/4 3 1 3/4 Opto nt 17 1/2 6 Optrtc .99 e 6.8 460 14 7/8 14 1/4 14 1/2 24 3/4 12 Oracle 128 13053 24 3/8 22 1/2 23 1/8 -1 21 1/4 8 7/8 OrangF 2.10 e 21.0 82 10 9 3/4 10 + 1/4 5 3/4 3 OrngSv .16 a nt 8 1/2 4 3/8 Orbit 15 2814 7 1/8 6 1/2 7 1/8 + 1/8 19 10 3/4 OrbSci 700 214 14 3/4 14 14 - 1/4 2 3/4 1 3/4 Orco nt 8 1/2 3 5/8 OregMt 59 4 1/8 3 7/8 3 7/8 1 1/2 3/8 Orexana nt 15 1/4 5 5/8 Ornda 61 6 5/8 6 1/2 6 1/2 12 3/4 7 3/4 Orthfx 794 11 1/4 10 11 1/4 + 3/4 9 1/4 4 Orthmt 198 7 1/4 6 3/4 7 1/8 - 1/8 4 3/4 1 7/8 Osborn nt 33 19 1/4 OshBA .41 a 2.0 19 255 21 20 1/4 20 3/4 - 1/4 24 1/2 14 OshBB .36 a 2.4 14 1 15 1/4 15 1/4 15 1/4 -1 1/4 17 3/4 8 1/2 OshkT B .50 5.4 14 1783 9 3/4 9 9 1/4 9 1/2 3 1/2 Oshmn 77 9 1/4 8 1/2 8 1/2 - 1/4 18 3/4 12 1/4 Osmonic 27 77 18 1/4 17 3/4 17 3/4 + 1/4 18 1/4 6 Osteotch 250 563 8 7 7 1/2 - 1/4 36 1/4 27 3/4 OttrTP 1.64 5.1 15 29 32 31 1/4 32 + 3/4 25 1/2 10 7/8 OutStk s 57 1809 25 1/2 24 24 1/2 - 3/4 6 2 1/2 Outlet 25 3 3/4 3 3/8 3 3/4 24 1/2 10 1/2 OutlkGrp 17 567 16 1/2 15 1/4 16 3/8 +1 1/8 3 3/4 2 OxboroM nt 8 3 1/2 OxfrdC nt 44 1/2 15 1/2 OxfdHlt 44 537 41 3/4 40 1/4 41 3/8 +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