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: 11-05, NASDAQ - Beginning with letter O Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <80.1992Nov5.184106@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 1/32 OCG 280 1/2 15/32 15/32 5 1/4 3 7/8 OCOM 112 5 4 3/4 5 + 5/8 10 5 1/8 OCharly 25 290 10 9 1/2 10 + 1/4 10 1/4 2 1/4 OESI 173 5 1/4 4 1/4 4 1/2 17 5/8 4 1/4 OI Corp 14 39 7 1/2 7 1/8 7 1/4 + 1/8 2 3/4 5/8 OIS 15 5/8 5/8 5/8 - 3/8 16 1/2 13 1/8 OSB Fn .09 e .6 8 16 1/4 15 1/2 16 1/4 6 3/8 3 3/8 Oshap 141 5 4 3/4 5 5 3/8 3 OTR Ex 28 3 7/8 3 1/2 3 1/2 - 1/2 5 5/8 2 3/8 OakHill 13 21 3 2 1/2 3 + 1/2 2 3/4 1/2 OccuMd 15 1 3/4 1 + 3/8 43 1/8 21 5/8 Oce:NY 1.25 e 6.0 2 20 3/4 20 3/4 20 3/4 - 7/8 3 7/8 OceanB 84 1 5/8 1 5/8 1 5/8 OcnOpt nt 4 1 OcnOp wt nt 37 1/2 14 1/2 Octel 18 3118 21 18 3/4 20 1/8 +1 1/8 5 1/2 3 1/4 OddsEnd 18 23 4 1/2 4 1/4 4 1/4 - 1/4 1 7/16 3/8 Ofceld 884 29/32 13/16 7/8 -1/32 12 1/8 7 OffsLog 10 2585 11 1/8 10 1/8 10 1/8 - 7/8 36 1/2 27 Oglbay 1.60 6.2 18 2 26 26 26 -2 26 1/2 19 OhioBcp s 1.04 4.8 11 37 21 1/2 20 1/2 21 1/2 + 1/4 66 5/8 44 OhioCa 2.68 4.4 12 48 62 61 1/2 61 1/2 7/16 1/4 OhioRes nt 22 1/2 15 OilDri .24 1.3 19 14 18 1/2 18 1/2 18 1/2 + 1/4 16 3/4 11 3/8 Oilgear .40 3.5 23 1 11 1/2 11 1/2 11 1/2 19 1/2 11 3/4 OldDom 18 1222 18 1/4 17 3/4 17 7/8 - 3/8 30 1/4 21 1/8 OldKnt s 1.04 3.6 11 288 28 3/4 28 1/4 28 3/4 + 3/8 32 1/2 26 1/8 OldNB .84 b nt 90 56 OldRp pf 1.00 nt 6 1/4 1 1/8 OldStn 83 3 1/2 3 1/8 3 1/4 - 1/4 10 1/2 1 1/2 OldS pfB 175 4 1/4 3 7/8 4 1/4 + 1/4 19 3/4 17 Olicom 1368 18 1/4 17 3/4 18 1/4 8 3/4 4 3/4 OlymFn 60 6 1/2 6 1/4 6 1/2 + 3/8 6 4 1/4 Olympus 7 2 5 1/4 5 1/4 5 1/4 - 1/8 3 7/8 2 OmegaEn 1524 3 11/16 3 1/16 3 11/16 +7/16 2 1/4 3/4 OmgE wtA t 1672 1 7/8 1 5/8 1 13/16 +1/16 11/16 1/8 OmgE wtB t 170 7/8 3/4 7/8 + 1/4 20 1/4 10 OmegE un 20 15 1/2 14 3/4 14 3/4 +2 20 17 1/8 OmegFn .52 b nt 12 2 1/4 OmgaHl .26 e 10.4 17 3 1/4 2 1/2 2 1/2 - 3/4 5 1/4 2 5/8 OmniFlm 172 26 3 7/16 3 1/4 3 7/16 -1/16 1 1/32 1/8 OmniUS h 2212 9/32 1/4 9/32 1 1/8 1/16 Omnicp nt 8 3/4 7 3/8 OnAssign 83 8 1/2 8 1/4 8 1/4 5 1/4 4 1/2 OnGrdSy 259 4 7/8 4 1/2 4 1/2 - 3/8 1 1/8 3/4 OnGrd wt 20 13/16 3/4 13/16 -3/16 5 5/8 5 1/8 OnGrd un 128 5 3/8 5 1/4 5 1/4 9 4 3/8 OTBC 69 6 7/8 6 3/8 6 1/2 + 1/8 30 1/2 16 1/8 Onbcp .40 1.5 9 129 26 3/4 26 1/4 26 1/2 - 1/4 30 25 1/8 Onbcp pf 1.69 6.3 838 27 1/8 26 1/2 26 5/8 - 1/8 10 1/2 4 Oncogn 484 4 5/8 4 3/8 4 5/8 + 1/8 12 5/8 4 1/8 Oncor 64 5 5/8 5 3/8 5 3/8 - 1/4 19 9 1/2 OnePrc 17 88 15 1/2 15 1/4 15 1/4 31 1/2 20 OneVal s .84 2.7 12 26 31 1/4 30 1/4 31 1/4 7 1/4 3 7/8 OpthImg 152 6 5 3/4 5 3/4 + 1/8 12 3/8 5 1/4 Opta 49 6 1/4 5 3/4 5 3/4 - 1/2 3 1/4 1 1/8 Optek nt 3 1/2 1 1/2 Optlcm s 3 3 1/4 3 1/4 3 1/4 12 5 1/2 OpticC .12 1.2 47 127 9 7/8 9 1/2 9 7/8 + 1/4 20 1/4 8 OptclDt 433 15 1/4 14 1/2 14 7/8 - 3/8 30 1/2 12 OpticR 24 325 15 14 15 +1 1/4 3 5/8 3 1/8 Optima 30 3 5/32 3 3 5/32 -3/32 12 6 1/4 OptnCr 20 7 1/2 7 1/4 7 1/4 - 1/4 3 1 3/4 Opto nt 17 1/2 6 Optrtc .99 e 7.2 489 14 13 5/8 13 3/4 - 1/4 23 3/8 12 Oracle 131 10082 23 1/2 22 23 1/2 +1 5/8 21 1/4 11 OrangF 2.10 e 19.1 321 11 1/4 11 11 - 1/8 5 3/4 3 OrngSv .16 nt 8 1/2 4 3/8 Orbit 15 292 6 3/4 6 5/8 6 3/4 + 1/8 19 10 3/4 OrbSci 700 1087 14 13 1/2 14 2 3/4 1 3/4 Orco 1 2 1/2 2 1/2 2 1/2 + 1/2 8 1/2 3 5/8 OregMt 176 4 1/4 3 7/8 3 7/8 - 1/8 1 1/2 3/8 Orexana 30 3/8 3/8 3/8 -1/32 15 1/4 5 5/8 Ornda 25 7 7 7 + 1/2 12 3/4 7 3/4 Orthfx 2 9 1/2 9 1/2 9 1/2 9 1/4 4 Orthmt 56 7 3/4 7 1/4 7 1/2 - 1/4 5 1/4 2 Osborn 2995 2 1 7/8 2 33 19 1/4 OshBA .41 a 2.0 19 244 21 20 1/4 20 1/4 - 1/2 24 1/2 14 OshBB .36 a nt 17 3/4 8 1/2 OshkT B .50 5.4 14 68 9 1/4 8 3/4 9 1/4 9 1/4 3 1/2 Oshmn 5 9 1/2 9 1/2 9 1/2 + 3/4 18 3/4 12 1/4 Osmonic 26 18 17 16 1/2 17 - 1/2 18 1/4 6 Osteotch 267 27 8 7 8 36 1/4 27 3/4 OttrTP 1.64 4.9 16 53 34 33 1/4 33 1/4 - 3/4 25 1/2 10 1/2 OutStk s 56 2571 24 1/2 22 3/4 23 7/8 +1 1/8 6 2 1/2 Outlet nt 24 1/2 10 1/2 OutlkGrp 15 62 15 3/4 15 15 - 1/4 3 3/4 2 OxboroM 20 2 3/4 2 1/4 2 3/4 + 1/4 8 3 1/2 OxfrdC 50 4 1/8 4 4 1/8 + 1/8 44 1/2 15 1/2 OxfdHlt 45 1249 43 1/4 42 42 1/8 - 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