Path: bloom-picayune.mit.edu!enterpoop.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: 11-25, NASDAQ - Beginning with letter O Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <101.1992Nov25.184022@AmeriCast.com> Lines: 99 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 117 9/16 1/2 17/32 -1/32 5 1/4 3 7/8 OCOM 62 5 1/8 4 7/8 5 1/8 + 1/4 11 5 1/8 OCharly 26 280 11 10 1/2 10 1/2 8 2 1/4 OESI 10 3 3/4 3 3/4 3 3/4 - 1/4 17 5/8 4 1/4 OI Corp 14 62 7 1/4 6 3/4 7 1/8 - 1/8 2 3/4 5/8 OIS 73 1 13/16 13/16 -3/16 17 1/2 13 1/8 OSB Fn .09 e .5 18 17 1/2 16 3/4 16 3/4 - 3/4 5 7/8 3 3/8 Oshap 25 5 1/2 5 1/8 5 3/8 5 3/8 3 OTR Ex 24 4 1/4 4 1/8 4 1/8 + 1/8 5 5/8 2 3/8 OakHill 66 10 2 5/8 2 5/8 2 5/8 -3/16 2 3/8 1/2 OccuMd nt 43 1/8 20 3/4 Oce:NY 1.25 e nt 3 7/8 OceanB nt 10 1/8 4 1/2 OcnOpt 11 7 6 1/8 6 1/8 6 1/8 + 1/8 4 1 OcnOp wt 20 1 5/8 1 5/8 1 5/8 + 1/8 37 1/2 14 1/2 Octel 21 2041 23 1/4 22 3/4 23 1/4 + 1/2 5 1/2 3 1/4 OddsEnd 20 389 5 4 1/2 4 3/4 - 1/4 1 7/16 15/32 Ofceld 1090 15/32 7/16 7/16 -3/32 12 1/8 7 OffsLog 12 453 11 3/4 11 1/2 11 3/4 + 1/8 36 1/2 24 Oglbay .80 nt 26 1/2 19 OhioBcp s 1.04 4.0 256 26 22 1/2 26 +3 1/4 66 5/8 46 1/4 OhioCa 2.68 4.3 12 161 62 61 1/2 61 5/8 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.2 18 5 19 3/4 19 1/4 19 1/4 - 3/4 16 3/4 11 3/8 Oilgear .40 nt 19 3/4 13 OldDom 19 31 19 1/2 19 19 30 3/4 21 1/8 OldKnt s 1.04 3.4 12 531 31 1/4 30 1/8 31 + 5/8 32 1/2 27 1/2 OldNB .84 b 2.6 14 79 31 3/4 31 31 3/4 + 3/4 90 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 229 3 3/8 3 1/8 3 1/4 + 1/8 10 1/2 1 1/2 OldS pfB 141 6 5 3/4 6 + 1/4 22 3/4 17 Olicom 1476 21 1/2 20 1/2 21 1/2 + 3/4 8 3/4 4 3/4 OlymFn 199 7 3/4 7 7 1/2 - 1/4 6 4 1/4 Olympus 7 1 5 1/2 5 1/2 5 1/2 - 3/8 4 2 OmegaEn 934 3 7/8 3 1/2 3 7/8 + 1/8 2 1/4 3/4 OmgE wtA t 24 2 1 13/16 2 + 1/8 1 1/8 1/4 OmgE wtB t nt 20 1/4 10 OmegE un nt 20 17 1/8 OmegFn .52 b nt 12 2 1/4 OmgaHl 411 3 1/2 3 3 1/4 5 1/4 2 5/8 OmniFlm 166 35 3 9/16 3 5/16 3 5/16 -5/16 1 1/32 1/8 OmniUS h 555 5/16 1/4 5/16 +1/16 1 1/8 1/16 Omnicp nt 9 5/8 7 3/8 OnAssign 75 9 1/2 9 1/4 9 1/4 5 1/4 4 1/2 OnGrdSy 7 4 7/8 4 5/8 4 7/8 1 1/8 3/4 OnGrd wt nt 5 3/4 5 1/8 OnGrd un 103 5 3/8 5 1/4 5 3/8 + 1/8 9 4 3/8 OTBC 132 6 3/4 6 1/4 6 1/4 - 1/4 30 1/2 17 Onbcp .40 1.4 10 529 28 1/2 28 28 1/8 - 1/8 30 25 1/8 Onbcp pf 1.69 6.0 47 28 1/2 28 1/8 28 3/8 + 1/8 10 1/2 4 Oncogn 1747 6 3/8 5 3/4 6 3/8 + 5/8 12 5/8 4 1/8 Oncor 717 7 1/8 6 5/8 6 7/8 19 9 3/4 OnePrc nt 32 1/4 20 OneVal s .84 2.6 12 24 32 1/4 32 1/4 32 1/4 7 1/4 3 7/8 OpthImg nt 12 3/8 5 1/4 Opta 98 6 1/2 6 6 1/2 3 1/4 1 1/8 Optek 9 1 3/4 1 3/4 1 3/4 - 1/8 4 1/2 1 1/2 Optlcm s 2 3 7/8 3 7/8 3 7/8 - 3/8 12 5 1/2 OpticC .12 1.2 47 384 10 1/4 9 3/4 9 7/8 - 1/8 20 1/4 8 OptclDt 6416 17 15 1/2 17 +1 1/4 30 1/2 12 OpticR 18 53 14 3/4 14 14 1/2 - 1/4 3 5/8 2 3/4 Optima 17 2 7/8 2 13/16 2 7/8 +1/16 12 6 1/4 OptnCr 112 7 1/2 6 7/8 7 1/4 + 1/4 3 1 3/4 Opto 7 4 2 3/4 2 3/4 2 3/4 24 3/4 12 Oracle 115 11915 21 5/8 20 1/4 20 3/4 - 3/4 21 1/4 8 7/8 OrangF 2.10 e 21.0 42 10 1/2 10 10 + 1/2 5 3/4 3 OrngSv .16 a nt 8 5/8 4 3/8 Orbit 16 995 8 1/4 7 3/4 8 1/8 - 1/8 19 10 3/4 OrbSci 663 270 13 3/4 13 1/4 13 1/4 - 1/4 16 5/8 6 Orbotch .99 e 6.8 209 14 3/4 14 14 5/8 + 3/8 2 3/4 1 1/2 Orco nt 8 1/2 3 5/8 OregMt 68 4 3 3/4 3 3/4 1 1/2 11/32 Orexana nt 2 3/4 1 13/16 OrionP 69 2 5/8 2 1/2 2 5/8 + 1/8 15 1/4 5 5/8 Ornda 1033 7 1/4 6 1/2 7 1/4 + 5/8 12 3/4 7 3/4 Orthfx 65 11 3/4 11 1/4 11 1/4 - 1/2 9 1/4 4 1/8 Orthmt 1665 8 3/4 8 1/4 8 5/8 + 3/8 4 1/4 1 7/8 Osborn 3 2 1/2 2 1/2 2 1/2 33 19 1/4 OshBA .41 a 1.8 21 159 23 22 1/4 23 + 3/4 23 1/2 14 OshBB .36 a 2.2 15 12 16 1/2 16 1/2 16 1/2 17 3/4 8 1/2 OshkT B .50 5.1 15 264 10 1/4 9 3/4 9 3/4 - 1/4 9 1/2 3 1/2 Oshmn 60 8 8 8 + 1/4 18 3/4 12 1/4 Osmonic 28 192 19 17 3/4 18 1/2 + 3/4 18 1/4 6 Osteotch 246 107 7 1/2 7 1/8 7 3/8 - 1/8 36 1/4 28 1/4 OttrTP 1.64 5.2 15 82 31 3/4 31 1/4 31 5/8 - 1/8 28 1/4 11 3/8 OutStk s 67 3520 29 1/2 28 1/4 29 + 3/4 5 1/4 2 1/2 Outlet nt 24 1/2 10 1/2 OutlkGrp 18 36 17 1/2 16 3/4 17 1/4 + 1/2 3 3/4 2 OxboroM nt 8 3 1/2 OxfrdC nt 44 1/2 15 1/2 OxfdHlt 47 270 44 1/2 43 1/4 43 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