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: 11-19, NASDAQ - Beginning with letter O Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <77.1992Nov19.184103@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 738 1/2 3/8 1/2 + 1/8 5 1/4 3 7/8 OCOM 28 5 1/8 4 7/8 5 1/8 + 1/4 10 5 1/8 OCharly 25 173 10 9 1/2 10 + 1/4 10 1/4 2 1/4 OESI 25 4 1/4 4 1/4 4 1/4 -1 17 5/8 4 1/4 OI Corp 12 46 7 6 3/8 6 3/8 - 3/8 2 3/4 5/8 OIS 571 1 1/16 15/16 15/16 17 13 1/8 OSB Fn .09 e .5 23 17 16 1/2 17 5 7/8 3 3/8 Oshap 19 5 3/8 5 1/4 5 3/8 5 3/8 3 OTR Ex nt 5 5/8 2 3/8 OakHill nt 2 5/8 1/2 OccuMd 1 1/2 1/2 1/2 43 1/8 20 3/4 Oce:NY 1.25 e nt 3 7/8 OceanB nt 10 1/8 4 1/2 OcnOpt 10 277 6 1/8 5 1/4 5 7/8 + 1/2 4 1 OcnOp wt nt 37 1/2 14 1/2 Octel 19 3311 21 1/2 20 1/4 21 1/8 + 7/8 5 1/2 3 1/4 OddsEnd 21 111 5 1/8 4 3/4 5 1/8 1 7/16 1/2 Ofceld 285 5/8 1/2 17/32 +1/32 12 1/8 7 OffsLog 12 2754 11 1/2 11 1/8 11 1/2 + 1/8 36 1/2 25 Oglbay .80 3.3 10 1 24 24 24 -1 26 1/2 19 OhioBcp s 1.04 4.7 78 22 1/4 21 1/4 22 1/4 + 3/4 66 5/8 44 OhioCa 2.68 4.4 12 120 61 3/4 61 61 1/2 + 1/2 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.2 19 71 19 1/4 19 19 1/4 + 3/4 16 3/4 11 3/8 Oilgear .40 nt 19 3/4 11 3/4 OldDom 19 10 19 1/4 19 19 - 3/4 30 1/4 21 1/8 OldKnt s 1.04 3.5 11 354 30 29 1/2 29 3/4 32 1/2 27 1/4 OldNB .84 b 2.7 14 1 31 1/4 31 1/4 31 1/4 + 1/4 90 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 309 3 3/8 3 1/4 3 1/4 - 1/8 10 1/2 1 1/2 OldS pfB 39 6 5 3/4 5 3/4 - 1/4 22 3/4 17 Olicom 1665 22 1/4 21 1/2 22 8 3/4 4 3/4 OlymFn 237 7 3/4 7 7 3/4 6 4 1/4 Olympus nt 4 2 OmegaEn 480 3 5/8 3 7/16 3 9/16 +1/16 2 1/4 3/4 OmgE wtA t 401 2 1 3/4 2 + 1/8 1 1/4 OmgE wtB t 2 7/8 7/8 7/8 - 1/8 20 1/4 10 OmegE un 10 15 1/2 15 1/2 15 1/2 -2 20 17 1/8 OmegFn .52 b 2.6 1 20 20 20 + 1/4 12 2 1/4 OmgaHl .26 e 9.5 905 3 2 1/2 2 3/4 + 1/8 5 1/4 2 5/8 OmniFlm 166 201 3 5/8 3 5/16 3 5/16 - 1/8 1 1/32 1/8 OmniUS h 400 5/16 1/4 1/4 -1/16 1 1/8 1/16 Omnicp nt 9 5/8 7 3/8 OnAssign 50 9 1/2 9 1/4 9 1/4 5 1/4 4 1/2 OnGrdSy 46 4 7/8 4 7/8 4 7/8 1 1/8 3/4 OnGrd wt 226 1 1 1 5 3/4 5 1/8 OnGrd un 32 5 1/4 5 1/4 5 1/4 9 4 3/8 OTBC 149 6 3/8 6 1/8 6 3/8 30 1/2 17 Onbcp .40 1.5 9 862 27 1/2 26 3/4 27 1/4 + 3/8 30 25 1/8 Onbcp pf 1.69 6.0 97 28 1/4 27 5/8 28 1/4 + 3/4 10 1/2 4 Oncogn 8396 6 1/8 5 5 7/8 + 3/4 12 5/8 4 1/8 Oncor 267 7 6 1/2 6 1/2 - 1/4 19 9 1/2 OnePrc 19 810 17 1/4 16 3/4 17 1/8 32 1/4 20 OneVal s .84 2.7 12 298 31 1/8 31 31 7 1/4 3 7/8 OpthImg 68 6 5 5/8 5 5/8 - 1/4 12 3/8 5 1/4 Opta 364 6 1/2 6 6 1/2 + 1/2 3 1/4 1 1/8 Optek nt 4 1/2 1 1/2 Optlcm s 13 4 4 4 -5/16 12 5 1/2 OpticC .12 1.2 46 226 9 3/4 9 1/2 9 3/4 20 1/4 8 OptclDt 1717 16 1/2 15 1/2 15 1/2 - 1/2 30 1/2 12 OpticR 18 15 14 3/4 14 3/4 14 3/4 + 1/4 3 5/8 2 7/8 Optima 122 3 2 7/8 3 + 1/8 12 6 1/4 OptnCr 95 7 1/2 7 7 1/2 + 3/8 3 1 3/4 Opto 7 8 2 3/4 2 3/4 2 3/4 24 3/4 12 Oracle 125 11471 22 3/4 21 3/4 22 1/2 + 3/4 21 1/4 8 7/8 OrangF 2.10 e 21.8 77 9 7/8 9 3/8 9 5/8 + 1/8 5 3/4 3 OrngSv .16 a 2.9 8 5 1/2 5 1/2 5 1/2 + 1/2 8 1/2 4 3/8 Orbit 16 4401 8 5/8 7 5/8 8 1/4 + 1/8 19 10 3/4 OrbSci 725 316 15 14 1/2 14 1/2 - 1/2 16 5/8 6 Orbotch .99 e 6.8 377 14 3/4 14 1/2 14 5/8 2 3/4 1 1/2 Orco nt 8 1/2 3 5/8 OregMt 12 3 3/4 3 3/4 3 3/4 1 1/2 3/8 Orexana 46 13/32 3/8 13/32 +1/32 2 3/4 1 13/16 OrionP 215 2 1/2 2 2 1/2 + 5/8 15 1/4 5 5/8 Ornda 349 7 6 3/4 6 3/4 + 1/4 12 3/4 7 3/4 Orthfx 158 12 1/4 11 3/8 11 3/8 + 1/8 9 1/4 4 Orthmt 271 9 8 1/4 8 1/2 + 1/4 4 1/4 1 7/8 Osborn 14 2 1/4 2 1/4 2 1/4 33 19 1/4 OshBA .41 a 1.8 21 66 22 1/4 21 1/2 22 1/4 + 1/2 24 1/2 14 OshBB .36 a 2.3 14 8 15 1/2 15 1/2 15 1/2 -1 1/2 17 3/4 8 1/2 OshkT B .50 5.2 15 654 10 9 1/2 9 5/8 9 1/2 3 1/2 Oshmn 2 7 3/4 7 3/4 7 3/4 18 3/4 12 1/4 Osmonic 27 139 18 1/4 17 1/2 17 3/4 + 1/4 18 1/4 6 Osteotch 229 191 7 3/4 6 3/4 6 7/8 - 3/4 36 1/4 27 3/4 OttrTP 1.64 5.3 15 63 31 1/2 31 31 25 1/2 11 1/8 OutStk s 60 6603 26 1/2 24 1/2 25 3/4 +1 5 1/2 2 1/2 Outlet 30 3 3/4 3 3/4 3 3/4 24 1/2 10 1/2 OutlkGrp 18 50 17 1/2 16 3/4 17 1/2 + 3/4 3 3/4 2 OxboroM nt 8 3 1/2 OxfrdC nt 44 1/2 15 1/2 OxfdHlt 48 1384 44 1/4 41 44 1/4 +2 3/4 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