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: 11-02, NASDAQ - Beginning with letter O Date: Mon, 2 Nov 92 18:40:16 EST Message-ID: <78.1992Nov2.184017@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 350 1/2 15/32 15/32 -1/32 5 1/4 3 7/8 OCOM 25 4 1/2 4 1/2 4 1/2 +1/16 10 5 1/8 OCharly 26 167 9 3/4 9 1/4 9 1/4 - 3/8 10 1/4 2 1/4 OESI nt 17 5/8 4 1/4 OI Corp 13 56 6 5/8 6 1/8 6 5/8 + 3/8 5 3 3/4 OIA Inc 15 4 4 4 2 3/4 5/8 OIS 90 1 3/4 25/32 -5/32 16 1/2 13 1/8 OSB Fn .09 e .6 2 16 1/4 16 1/4 16 1/4 6 3/8 3 3/8 Oshap 152 5 5/8 5 1/4 5 1/2 + 1/4 5 3/8 3 OTR Ex 10 4 3 1/2 4 + 3/8 5 5/8 2 3/8 OakHill 12 30 2 7/8 2 7/8 2 7/8 + 1/2 2 3/4 1/2 OccuMd nt 43 1/8 21 5/8 Oce:NY 1.25 e nt 3 7/8 OceanB 3 1 5/8 1 5/8 1 5/8 OcnOpt nt 4 1 OcnOp wt nt 37 1/2 14 1/2 Octel 18 3590 20 3/4 19 3/4 20 1/4 + 1/4 5 1/2 3 1/4 OddsEnd 19 160 4 5/8 4 1/4 4 5/8 1 7/16 3/8 Ofceld 380 29/32 13/16 7/8 -1/32 12 1/8 7 OffsLog 11 2306 11 1/2 10 5/8 11 3/8 + 5/8 36 1/2 27 Oglbay 1.60 5.9 19 1 27 1/4 27 1/4 27 1/4 + 1/4 26 1/2 19 OhioBcp s 1.04 4.8 11 38 21 1/2 21 1/2 21 1/2 + 1/4 66 5/8 44 OhioCa 2.68 4.3 12 24 62 1/2 61 3/4 62 1/2 + 1/4 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.3 19 24 18 1/2 18 1/2 18 1/2 + 3/4 16 3/4 11 3/8 Oilgear .40 nt 19 1/2 11 3/4 OldDom 18 52 18 17 1/2 18 - 1/4 30 1/4 21 1/8 OldKnt s 1.04 3.6 11 355 29 1/2 28 3/4 28 3/4 - 3/4 32 1/2 26 1/8 OldNB .84 b 2.7 14 11 31 1/2 31 1/2 31 1/2 90 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 176 3 1/4 3 3 1/4 + 1/4 10 1/2 1 1/2 OldS pfB 21 4 3 1/4 3 1/4 - 1/4 19 3/4 17 Olicom 1270 19 1/4 18 3/4 18 3/4 - 1/2 8 3/4 4 3/4 OlymFn 1 6 6 6 6 4 1/4 Olympus 7 1 5 1/4 5 1/4 5 1/4 - 1/2 3 7/8 2 OmegaEn 593 2 7/8 2 3/4 2 3/4 - 1/8 2 1/4 3/4 OmgE wtA t 124 1 1/2 1 5/16 1 1/2 11/16 1/8 OmgE wtB t 102 1/2 1/2 1/2 +1/16 20 1/4 10 OmegE un nt 21 18 OmegFn .52 b 2.7 15 20 1/4 19 1/4 19 1/4 - 3/4 12 2 1/4 OmgaHl .26 e 8.7 17 3 3 3 + 1/4 5 1/4 2 5/8 OmniFlm 169 53 3 1/2 3 3/8 3 3/8 - 3/8 1 1/32 1/8 OmniUS h 586 5/16 1/4 1/4 -1/32 1 1/8 1/16 Omnicp 20 3/4 3/4 3/4 - 1/8 8 3/4 7 3/8 OnAssign 32 8 1/2 8 3/8 8 1/2 + 1/8 5 1/4 4 1/2 OnGrdSy 73 4 7/8 4 7/8 4 7/8 1 1/8 3/4 OnGrd wt 49 1 1 1 + 1/4 5 5/8 5 1/8 OnGrd un 28 5 1/4 5 1/4 5 1/4 9 4 3/8 OTBC 31 7 1/8 6 7/8 7 1/8 + 1/8 30 1/2 16 1/8 Onbcp .40 1.5 9 99 26 1/2 26 26 1/2 30 25 1/8 Onbcp pf 1.69 6.3 178 27 26 1/2 27 + 3/8 10 1/2 4 Oncogn 118 4 3/4 4 1/2 4 5/8 - 1/8 12 5/8 4 1/8 Oncor 154 5 5/8 5 1/4 5 5/8 + 1/8 19 9 1/2 OnePrc 17 94 15 1/2 14 3/4 15 1/2 + 1/4 31 1/2 20 OneVal s .84 2.8 12 19 30 1/2 29 1/2 30 1/2 + 3/8 7 1/4 3 7/8 OpthImg 18 5 7/8 5 7/8 5 7/8 + 1/4 12 3/8 5 1/4 Opta 7 6 1/4 6 1/4 6 1/4 - 1/4 3 1/4 1 1/8 Optek 1 1 5/8 1 5/8 1 5/8 - 1/8 3 1/2 1 1/2 Optlcm s 11 3 1/2 3 1/4 3 1/4 - 1/4 12 5 1/2 OpticC .12 1.2 46 117 9 5/8 9 9 5/8 + 1/4 20 1/4 8 OptclDt 151 16 1/2 15 1/4 15 1/2 - 3/4 30 1/2 12 OpticR 22 47 14 13 3/4 13 3/4 3 5/8 3 1/4 Optima 93 3 1/2 3 1/4 3 1/4 - 1/4 12 6 1/4 OptnCr 7 7 3/4 7 5/8 7 3/4 + 1/2 3 1 3/4 Opto 8 2 2 3/4 2 3/4 2 3/4 + 1/8 17 1/2 6 Optrtc .99 e 6.6 1315 15 1/8 13 3/8 15 +1 5/8 23 3/8 12 Oracle 126 7131 22 7/8 22 1/8 22 3/4 + 1/2 21 1/4 11 3/8 OrangF 2.10 e 17.1 64 12 1/4 11 5/8 12 1/4 - 1/2 5 3/4 3 OrngSv .16 nt 8 1/2 4 3/8 Orbit 14 207 6 5/8 6 3/8 6 3/8 19 10 3/4 OrbSci 700 1133 14 13 1/2 14 2 3/4 1 3/4 Orco nt 8 1/2 3 5/8 OregMt 115 4 1/4 3 7/8 4 1/8 + 1/8 1 1/2 3/8 Orexana nt 15 1/4 5 5/8 Ornda 214 7 6 7/8 6 7/8 - 1/8 12 3/4 7 3/4 Orthfx 156 10 1/2 9 3/4 10 1/2 + 1/4 9 1/4 4 Orthmt 13 7 5/8 7 1/4 7 5/8 - 3/8 5 1/4 2 Osborn nt 33 19 1/4 OshBA .41 a 1.9 20 120 21 1/4 20 3/4 21 1/4 + 1/2 24 1/2 15 1/2 OshBB .36 a 2.6 13 1 14 14 14 -3 17 3/4 8 1/2 OshkT B .50 5.6 14 56 9 1/2 9 9 - 1/2 9 1/4 3 1/2 Oshmn 3 8 1/2 8 1/2 8 1/2 18 3/4 12 1/4 Osmonic 26 13 17 16 1/2 17 + 1/2 18 1/4 6 Osteotch 242 15 7 1/4 6 1/2 7 1/4 36 1/4 27 3/4 OttrTP 1.64 4.9 16 64 34 33 33 5/8 + 1/8 25 1/2 10 1/2 OutStk s 55 1300 24 23 1/2 23 1/2 - 1/8 6 2 1/2 Outlet 3 4 1/2 4 1/2 4 1/2 - 1/2 24 1/2 10 1/2 OutlkGrp 16 249 15 3/4 15 15 1/4 + 1/4 3 3/4 2 OxboroM nt 8 3 1/2 OxfrdC nt 43 1/2 15 1/2 OxfdHlt 53 1306 44 3/8 41 5/8 43 1/2 + 7/8 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