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: 10-29, NASDAQ - Beginning with letter O Date: Fri, 30 Oct 92 14:21:23 EST Message-ID: <38.1992Oct30.142123@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 965 17/32 7/16 17/32 +1/32 5 1/4 3 3/4 OCOM 102 4 5/8 4 1/2 4 5/8 - 1/8 10 5 1/8 OCharly 27 35 9 3/4 9 1/4 9 3/4 10 1/4 2 1/4 OESI 100 3 1/8 3 1/8 3 1/8 + 1/8 17 5/8 4 1/4 OI Corp 13 549 7 1/4 6 3/4 6 3/4 - 1/2 5 3 3/4 OIA Inc 48 4 1/2 4 4 1/2 + 1/2 2 3/4 5/8 OIS 21 7/8 7/8 7/8 16 1/2 13 1/8 OSB Fn .09 e .6 170 16 1/4 15 7/8 16 - 1/4 6 5/8 3 3/8 Oshap 198 5 1/8 5 5 1/8 5 3/8 3 OTR Ex 1 3 1/2 3 1/2 3 1/2 5 5/8 2 1/2 OakHill 10 38 2 1/2 2 3/8 2 1/2 2 7/8 5/8 OccuMd 76 5/8 1/2 5/8 43 1/8 21 5/8 Oce:NY 1.25 e 5.7 4 21 3/4 21 3/4 21 3/4 + 1/8 3 7/8 OceanB nt OcnOpt nt 4 1 OcnOp wt nt 37 1/2 14 1/2 Octel 18 1641 19 3/4 18 3/4 19 1/2 + 1/2 5 1/2 3 1/4 OddsEnd 19 272 4 5/8 4 1/8 4 5/8 + 1/4 1 7/16 11/32 Ofceld 591 29/32 29/32 29/32 12 1/8 7 OffsLog 11 866 11 3/4 11 11 - 3/4 36 1/2 27 Oglbay 1.60 nt 26 1/2 19 OhioBcp s 1.04 5.1 11 102 21 1/2 20 1/4 20 1/2 - 1/2 66 5/8 44 OhioCa 2.68 4.3 12 41 62 1/2 61 3/4 62 1/4 + 3/8 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.4 18 37 18 1/2 17 3/4 17 3/4 -1 16 3/4 11 3/8 Oilgear .40 nt 19 1/2 11 3/4 OldDom 17 14 18 1/8 17 3/4 17 3/4 30 1/4 21 1/8 OldKnt s 1.04 3.5 11 456 29 3/4 29 29 5/8 + 3/8 32 1/2 26 1/8 OldNB .84 b 2.7 14 10 31 1/2 31 31 - 1/2 86 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 2300 4 3 3 3/8 + 1/4 10 1/2 1 1/2 OldS pfB 208 4 1/2 3 1/2 4 + 1/4 18 1/4 17 Olicom 6069 19 5/8 17 1/2 19 +1 3/8 8 3/4 4 3/4 OlymFn 10 6 6 6 6 4 1/4 Olympus 7 11 5 1/4 5 1/4 5 1/4 - 1/2 3 7/8 2 OmegaEn 355 2 5/8 2 1/2 2 5/8 2 1/4 3/4 OmgE wtA t 36 1 1/4 1 3/16 1 1/4 + 1/8 11/16 1/8 OmgE wtB t nt 20 1/4 9 OmegE un 7 12 3/4 12 3/4 12 3/4 +2 21 18 OmegFn .52 2.6 2 20 20 20 + 3/4 12 2 1/4 OmgaHl .26 e 7.4 154 3 1/2 3 3 1/2 + 1/4 5 1/4 2 5/8 OmniFlm 175 49 3 1/2 3 1/4 3 1/2 1 1/32 1/8 OmniUS h 1017 9/32 1/4 9/32 1 1/8 1/16 Omnicp nt 8 3/4 7 3/8 OnAssign 351 8 1/2 8 3/8 8 3/8 + 1/8 5 1/4 4 1/2 OnGrdSy 216 4 7/8 4 1/2 4 7/8 1 1/8 3/4 OnGrd wt 45 3/4 3/4 3/4 5 5/8 5 1/8 OnGrd un 89 5 1/4 5 1/8 5 1/4 9 4 3/8 OTBC 20 7 1/8 7 1/8 7 1/8 + 1/4 30 1/2 16 1/8 Onbcp .40 1.5 9 150 27 26 1/4 26 3/4 + 3/8 30 25 1/8 Onbcp pf 1.69 6.1 14 27 1/2 27 1/4 27 1/2 + 3/8 10 1/2 4 Oncogn 102 4 3/4 4 1/2 4 3/4 + 1/4 12 5/8 4 1/8 Oncor 101 5 1/2 5 1/4 5 1/2 19 9 1/2 OnePrc 16 35 15 1/4 14 3/4 15 - 1/4 31 1/2 20 OneVal s .84 2.8 11 243 30 1/4 30 30 + 1/8 7 1/4 3 7/8 OpthImg nt 12 3/8 5 1/4 Opta 20 6 1/2 6 1/2 6 1/2 + 3/4 3 1/4 1 1/8 Optek nt 3 1/2 1 1/2 Optlcm s 73 3 1/2 3 1/4 3 1/4 12 5 1/2 OpticC .12 1.3 45 104 9 7/8 9 1/2 9 1/2 - 1/4 20 1/4 8 OptclDt 685 16 1/2 15 16 1/4 +1 30 1/2 12 OpticR 22 7 13 3/4 13 3/4 13 3/4 - 3/4 3 5/8 3 3/8 Optima 68 3 1/2 3 1/4 3 1/4 - 1/4 12 6 1/4 OptnCr 34 8 1/4 7 3/4 7 3/4 - 1/4 3 1 3/4 Opto 9 100 3 3 3 + 3/8 17 3/4 6 Optrtc .99 e 7.5 239 13 1/4 12 7/8 13 1/8 + 3/8 23 3/8 12 Oracle 126 12522 22 3/4 21 3/4 22 3/4 + 7/8 21 1/4 11 3/8 OrangF 2.10 e 17.0 55 12 3/4 12 3/8 12 3/8 - 1/2 5 3/4 3 OrngSv .16 nt 8 1/2 4 3/8 Orbit 14 1807 6 1/2 5 7/8 6 3/8 + 3/8 19 10 3/4 OrbSci 681 278 14 13 1/2 13 5/8 - 3/8 2 3/4 1 3/4 Orco nt 8 1/2 3 5/8 OregMt 259 4 1/4 4 4 1/4 + 1/8 1 1/2 3/8 Orexana 70 15/32 13/32 13/32 15 1/4 5 5/8 Ornda 506 7 1/4 6 5/8 6 7/8 - 3/8 12 3/4 7 3/4 Orthfx 123 11 10 1/4 10 1/4 - 3/4 9 1/4 4 Orthmt 353 7 1/2 7 1/4 7 1/4 5 1/4 2 Osborn nt 34 1/4 19 1/4 OshBA .41 a 2.0 19 49 20 3/4 20 20 1/4 + 1/4 25 5/8 15 1/2 OshBB .36 a 2.1 16 7 17 17 17 +1 17 3/4 8 1/2 OshkT B .50 5.6 14 27 9 1/2 9 9 8 3/4 3 1/2 Oshmn 12 9 1/4 8 1/4 8 1/4 18 3/4 12 1/4 Osmonic 25 17 17 16 1/2 16 3/4 18 1/4 6 Osteotch 181 3 7 1/4 6 7 1/4 + 5/8 36 1/4 27 3/4 OttrTP 1.64 4.9 16 10 33 1/2 32 1/2 33 1/2 + 1/4 25 1/2 9 1/8 OutStk s 55 1039 23 3/4 23 23 3/4 + 1/2 6 2 1/2 Outlet 30 5 5 5 + 3/8 24 1/2 10 1/2 OutlkGrp 15 139 15 3/4 15 15 3 3/4 2 OxboroM nt 8 3 1/2 OxfrdC nt 43 1/2 15 1/2 OxfdHlt 51 1395 42 1/4 39 1/2 41 3/4 +1 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