| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| O |
Realty Income Corp |
51.94 |
50.86 |
51.17 |
2175500 |
-0.45 |
 |
-0.87% |
| OAK |
Oaktree Capital Group Llc |
39.64 |
38.9 |
39.4 |
322100 |
-0.15 |
|
-0.38% |
| OAK-A |
Oaktree Cap Group Llc Series A Pfd |
25.14 |
25 |
25.1 |
2900 |
0.10 |
 |
0.40% |
| OAS |
Oasis Petroleum Inc |
8.205 |
7.61 |
7.77 |
10051200 |
-0.27 |
|
-3.36% |
| OBE |
Obsidian Energy Ltd |
1.13 |
1 |
1.04 |
4865100 |
0.02 |
|
1.96% |
| OC |
Owens Corning Inc |
81.46 |
77.84 |
78.7 |
1431600 |
-1.75 |
|
-2.18% |
| OCN |
Ocwen Financial Corp |
4.19 |
4.05 |
4.13 |
1697800 |
0.04 |
|
0.98% |
| ODC |
Oil-Dri Corporation of America |
40.14 |
38.85 |
38.9 |
8700 |
-0.75 |
|
-1.89% |
| OEC |
Orion Engineered Carbons S.A R |
27.15 |
26.1 |
26.4 |
581700 |
-0.45 |
|
-1.68% |
| OFC |
Corporate Office Properties |
25.86 |
25.34 |
25.61 |
949800 |
-0.15 |
|
-0.58% |
| OFG |
Oriental Financial Group |
10.7 |
10.3 |
10.6 |
272100 |
0.15 |
|
1.44% |
| OFG-A |
Oriental Fin Mips A |
23.77 |
23.02 |
23.53 |
4000 |
-0.24 |
|
-1.01% |
| OFG-B |
Oriental Finl Pfd B |
23.11 |
22.97 |
23.04 |
5000 |
-0.07 |
|
-0.30% |
| OFG-D |
Oriental Financial Group Inc |
23.62 |
23.47 |
23.6 |
400 |
-0.02 |
|
-0.08% |
| OGE |
Oge Energy Corp |
32.895 |
31.94 |
32.12 |
2019300 |
-0.68 |
|
-2.07% |
| OGS |
One Gas Inc |
66.51 |
65 |
65.55 |
314100 |
-0.39 |
|
-0.59% |
| OHI |
Omega Healthcare Investors |
27.18 |
26.305 |
26.39 |
1861200 |
-0.61 |
|
-2.26% |
| OI |
Owens-Illinois |
21.67 |
20.88 |
21.16 |
1539900 |
-0.44 |
|
-2.04% |
| OIA |
Invesco Muni Income Trust |
7.44 |
7.4 |
7.425 |
139000 |
0.02 |
|
0.34% |
| OIB.C |
Oi S.A. |
5.97 |
5.63 |
5.94 |
13500 |
-0.03 |
|
-0.50% |
| OII |
Oceaneering International |
18.53 |
17.72 |
17.95 |
1599200 |
-0.50 |
|
-2.71% |
| OIS |
Oil States International |
26.15 |
25.25 |
25.85 |
1185600 |
-0.20 |
|
-0.77% |
| OKE |
Oneok Inc |
57.48 |
55.45 |
56.14 |
3108700 |
-0.62 |
|
-1.09% |
| OLN |
Olin Corp |
30.55 |
29.18 |
29.49 |
1134300 |
-0.83 |
|
-2.74% |
| OLP |
One Liberty Properties |
23.145 |
22.2 |
23.01 |
129000 |
0.81 |
|
3.65% |
| OMA.U |
One Madison Group |
10 |
10 |
10 |
100 |
0.00 |
 |
0.00% |
| OMAD |
One Madison Corporation Class A |
9.55 |
9.55 |
9.55 |
100 |
0.00 |
|
0.00% |
| OMC |
Omnicom Group Inc |
72.94 |
70.75 |
71.27 |
2212200 |
-1.26 |
|
-1.74% |
| OMF |
Onemain Holdings Inc |
30.09 |
28.93 |
29.35 |
569900 |
-0.42 |
|
-1.41% |
| OMI |
Owens & Minor |
15.75 |
15.01 |
15.09 |
750900 |
-0.45 |
|
-2.90% |
| OMN |
Omnova Solutions Inc |
10.75 |
10.4 |
10.65 |
330800 |
0.20 |
|
1.91% |
| OMP |
Oasis Midstream Partners LP |
17.98 |
17.1 |
17.85 |
74200 |
0.26 |
|
1.48% |
| ONDK |
On Deck Capital Inc |
5.59 |
5.13 |
5.14 |
601100 |
-0.42 |
|
-7.55% |
| ONE |
Onesmart International Education Group Limited A |
10.9 |
10.44 |
10.76 |
585500 |
-0.01 |
|
-0.09% |
| OOMA |
Ooma Inc |
10.95 |
10.25 |
10.35 |
64200 |
-0.45 |
|
-4.17% |
| OPP |
Rivernorth/Doubleline Strategic Opportunity Fund |
17.82 |
17.63 |
17.63 |
40400 |
-0.18 |
|
-1.01% |
| OPY |
Oppenheimer Holdings |
25.8 |
24.75 |
25 |
54500 |
-0.65 |
|
-2.53% |
| OR |
Osisko Gold Royalties Ltd |
9.97 |
9.72 |
9.84 |
459100 |
0.01 |
|
0.10% |
| ORA |
Ormat Technologies |
56.69 |
55.71 |
56.07 |
198800 |
-0.24 |
|
-0.43% |
| ORAN |
Orange ADR |
17.08 |
16.77 |
16.89 |
400000 |
-0.15 |
|
-0.88% |
| ORC |
Orchid Island Capital Inc |
7.42 |
7.29 |
7.32 |
561100 |
-0.01 |
|
-0.14% |
| ORCL |
Oracle Corp |
45.85 |
44.42 |
45.01 |
15343300 |
-0.64 |
|
-1.40% |
| ORI |
Old Republic International Corp |
21.56 |
20.735 |
21 |
1593000 |
-0.42 |
|
-1.96% |
| ORN |
Orion Group Holdings Inc |
6.49 |
6.26 |
6.36 |
75400 |
-0.12 |
|
-1.85% |
| OSB |
Norbord Inc |
36.44 |
35.37 |
36.03 |
134500 |
-0.28 |
|
-0.77% |
| OSG |
Overseas Shipholding Group Inc |
3.04 |
2.76 |
2.92 |
1215000 |
0.11 |
|
3.91% |
| OSK |
Oshkosh Truck Corp |
77.29 |
74.07 |
74.95 |
436200 |
-2.06 |
|
-2.67% |
| OSLE |
Oaktree Specialty Lending Corp |
25.1 |
24.98 |
24.99 |
3100 |
0.01 |
|
0.04% |
| OUT |
Outfront Media Inc |
18.9 |
17.75 |
18 |
1709800 |
-0.73 |
|
-3.90% |
| OXM |
Oxford Industries |
73.92 |
72.01 |
72.71 |
192700 |
-1.21 |
|
-1.64% |
| OXY |
Occidental Petroleum Corp |
65.16 |
63.44 |
64.67 |
6816400 |
-0.19 |
|
-0.29% |
| OZM |
Och-Ziff Capital Management |
2.7 |
2.61 |
2.65 |
373400 |
-0.02 |
|
-0.75% |
Exchange