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: 11-20, NASDAQ - Beginning with letter O Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <79.1992Nov20.184842@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 564 1/2 7/16 1/2 5 1/4 3 7/8 OCOM 44 5 1/8 5 5 1/8 10 5 1/8 OCharly 24 160 10 9 1/2 9 3/4 - 1/4 10 1/4 2 1/4 OESI 25 4 1/4 4 4 - 1/4 17 5/8 4 1/4 OI Corp 13 86 7 6 1/2 7 + 5/8 2 3/4 5/8 OIS 3176 1 1/16 15/16 15/16 17 13 1/8 OSB Fn .09 e .5 27 17 16 3/4 16 7/8 - 1/8 5 7/8 3 3/8 Oshap 380 5 1/2 5 1/4 5 3/8 5 3/8 3 OTR Ex 30 3 7/8 3 7/8 3 7/8 + 3/8 5 5/8 2 3/8 OakHill nt 2 5/8 1/2 OccuMd nt 43 1/8 20 3/4 Oce:NY 1.25 e 5.7 2 22 22 22 -1 1/2 3 7/8 OceanB 3 1 5/8 1 5/8 1 5/8 10 1/8 4 1/2 OcnOpt 11 72 6 1/8 5 3/4 6 + 1/8 4 1 OcnOp wt 10 1 1/2 1 1/2 1 1/2 + 1/4 37 1/2 14 1/2 Octel 20 5070 22 21 22 + 7/8 5 1/2 3 1/4 OddsEnd 20 23 5 1/8 4 3/4 4 3/4 - 3/8 1 7/16 1/2 Ofceld 175 9/16 17/32 17/32 12 1/8 7 OffsLog 12 643 11 1/2 11 1/8 11 1/8 - 3/8 36 1/2 24 Oglbay .80 nt 26 1/2 19 OhioBcp s 1.04 4.7 28 22 1/4 21 1/2 22 1/4 66 5/8 44 OhioCa 2.68 4.3 12 167 62 1/2 61 1/2 61 3/4 + 1/4 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.3 19 73 19 1/8 18 1/2 19 - 1/4 16 3/4 11 3/8 Oilgear .40 3.4 23 7 11 3/4 11 3/4 11 3/4 19 3/4 11 3/4 OldDom 19 24 19 1/2 19 1/2 19 1/2 + 1/2 30 1/4 21 1/8 OldKnt s 1.04 3.5 11 250 30 29 1/2 30 + 1/4 32 1/2 27 1/4 OldNB .84 b 2.7 14 21 31 1/2 31 31 1/2 + 1/4 90 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 254 3 3/8 3 3 1/8 - 1/8 10 1/2 1 1/2 OldS pfB 49 6 5 3/4 5 3/4 22 3/4 17 Olicom 891 22 21 1/2 21 3/4 - 1/4 8 3/4 4 3/4 OlymFn 454 8 1/2 7 1/2 8 + 1/4 6 4 1/4 Olympus 7 44 5 3/4 5 1/2 5 3/4 + 1/2 4 2 OmegaEn 463 3 5/8 3 9/16 3 5/8 +1/16 2 1/4 3/4 OmgE wtA t 708 2 1 3/4 1 27/32 -5/32 1 1/4 OmgE wtB t 10 1 1 1 + 1/8 20 1/4 10 OmegE un nt 20 17 1/8 OmegFn .52 b 2.8 1 18 1/4 18 1/4 18 1/4 -1 3/4 12 2 1/4 OmgaHl .26 e 8.7 254 3 2 1/2 3 + 1/4 5 1/4 2 5/8 OmniFlm nt 1 1/32 1/8 OmniUS h 435 5/16 1/4 1/4 1 1/8 1/16 Omnicp nt 9 5/8 7 3/8 OnAssign 90 9 1/2 9 1/4 9 1/2 + 1/4 5 1/4 4 1/2 OnGrdSy 8 4 7/8 4 7/8 4 7/8 1 1/8 3/4 OnGrd wt nt 5 3/4 5 1/8 OnGrd un 22 5 3/8 5 1/4 5 3/8 + 1/8 9 4 3/8 OTBC 170 6 5/8 6 1/8 6 5/8 + 1/4 30 1/2 17 Onbcp .40 1.5 9 169 27 1/2 27 27 1/2 + 1/4 30 25 1/8 Onbcp pf 1.69 6.0 68 28 1/4 27 3/4 28 1/8 - 1/8 10 1/2 4 Oncogn 932 6 5 5/8 5 3/4 - 1/8 12 5/8 4 1/8 Oncor 634 7 1/4 6 1/2 7 1/4 + 3/4 19 9 1/2 OnePrc 19 329 17 1/2 16 1/2 17 1/4 + 1/8 32 1/4 20 OneVal s .84 2.7 12 24 31 1/2 31 1/2 31 1/2 + 1/2 7 1/4 3 7/8 OpthImg 28 6 5 1/2 5 1/2 - 1/8 12 3/8 5 1/4 Opta 37 6 1/2 6 6 1/8 - 3/8 3 1/4 1 1/8 Optek nt 4 1/2 1 1/2 Optlcm s 45 4 3/8 3 7/8 3 7/8 - 1/8 12 5 1/2 OpticC .12 1.2 46 749 9 7/8 9 5/8 9 5/8 - 1/8 20 1/4 8 OptclDt 1183 16 15 1/2 15 3/4 + 1/4 30 1/2 12 OpticR 18 108 14 3/4 14 1/4 14 1/4 - 1/2 3 5/8 2 7/8 Optima 24 3 2 7/8 3 12 6 1/4 OptnCr 23 7 1/2 7 1/4 7 1/2 3 1 3/4 Opto 7 8 2 3/4 2 3/4 2 3/4 24 3/4 12 Oracle 123 4878 22 5/8 21 7/8 22 1/8 - 3/8 21 1/4 8 7/8 OrangF 2.10 e 21.5 53 9 3/4 9 3/8 9 3/4 + 1/8 5 3/4 3 OrngSv .16 a nt 8 5/8 4 3/8 Orbit 16 3947 8 5/8 8 8 1/8 - 1/8 19 10 3/4 OrbSci 725 723 15 14 1/2 14 1/2 16 5/8 6 Orbotch .99 e 6.8 35 14 1/2 14 1/4 14 1/2 - 1/8 2 3/4 1 1/2 Orco 2 1 1/2 1 1/2 1 1/2 -1 8 1/2 3 5/8 OregMt 65 4 3 3/4 4 + 1/4 1 1/2 3/8 Orexana 110 11/32 11/32 11/32 -1/16 2 3/4 1 13/16 OrionP 336 2 1/2 2 2 1/2 15 1/4 5 5/8 Ornda 40 7 6 3/4 7 + 1/4 12 3/4 7 3/4 Orthfx 89 11 3/4 11 11 - 3/8 9 1/4 4 Orthmt 186 8 5/8 8 1/4 8 1/2 4 1/4 1 7/8 Osborn 5 2 1/2 2 1/2 2 1/2 + 1/4 33 19 1/4 OshBA .41 a 1.8 21 182 22 3/4 21 1/2 22 3/4 + 1/2 24 1/2 14 OshBB .36 a nt 17 3/4 8 1/2 OshkT B .50 5.1 15 139 10 9 1/2 9 3/4 + 1/8 9 1/2 3 1/2 Oshmn 60 8 1/4 7 3/4 8 + 1/4 18 3/4 12 1/4 Osmonic 27 28 18 1/4 17 3/4 17 3/4 18 1/4 6 Osteotch 233 245 7 5/8 7 7 + 1/8 36 1/4 27 3/4 OttrTP 1.64 5.2 15 42 31 3/4 31 1/4 31 1/4 + 1/4 26 1/2 11 1/8 OutStk s 64 6493 27 3/4 26 27 3/8 +1 5/8 5 1/2 2 1/2 Outlet nt 24 1/2 10 1/2 OutlkGrp 17 90 17 1/2 16 3/4 16 3/4 - 3/4 3 3/4 2 OxboroM 10 3 3 3 + 3/8 8 3 1/2 OxfrdC nt 44 1/2 15 1/2 OxfdHlt 47 753 44 1/4 43 1/4 44 - 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